function loadData()	{
    				
        var newDate = new Date(2013, 7, 16);
        iClose = 6.47 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.25 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 19);
        iClose = 6.64 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.40 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 20);
        iClose = 6.74 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.61 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 21);
        iClose = 6.48 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.36 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 22);
        iClose = 6.53 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.40 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        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 = 6.45 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.30 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 26);
        iClose = 6.30 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.30 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 27);
        iClose = 6.20 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.06 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 28);
        iClose = 6.45 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.20 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 29);
        iClose = 7.40 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.58 * 1;
        iLow = 6.68 * 1;
        iVol = 151800 * 1;
        sVol = '151,800';
            
        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 = 7.40 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.10 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 3);
        iClose = 7.61 * 1;
        iOpen = 7.39 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.39 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 4);
        iClose = 7.79 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.60 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 5);
        iClose = 8.00 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.62 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        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 = 7.95 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.81 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 9);
        iClose = 7.95 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.90 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 10);
        iClose = 7.89 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.65 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 11);
        iClose = 7.90 * 1;
        iOpen = 7.87 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.81 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 12);
        iClose = 7.81 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.75 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 13);
        iClose = 8.47 * 1;
        iOpen = 7.81 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.81 * 1;
        iVol = 176800 * 1;
        sVol = '176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 16);
        iClose = 8.97 * 1;
        iOpen = 8.30 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.20 * 1;
        iVol = 153300 * 1;
        sVol = '153,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 17);
        iClose = 8.79 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.56 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        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 = 9.20 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.85 * 1;
        iVol = 146400 * 1;
        sVol = '146,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 19);
        iClose = 10.44 * 1;
        iOpen = 9.22 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.11 * 1;
        iVol = 284100 * 1;
        sVol = '284,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 20);
        iClose = 10.08 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.75 * 1;
        iLow = 9.48 * 1;
        iVol = 329700 * 1;
        sVol = '329,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 23);
        iClose = 10.10 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.24 * 1;
        iVol = 227500 * 1;
        sVol = '227,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 24);
        iClose = 9.23 * 1;
        iOpen = 9.83 * 1;
        iHigh = 10.05 * 1;
        iLow = 8.85 * 1;
        iVol = 202000 * 1;
        sVol = '202,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 25);
        iClose = 9.05 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.66 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 26);
        iClose = 8.95 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.83 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 27);
        iClose = 8.75 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.71 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 30);
        iClose = 8.73 * 1;
        iOpen = 8.73 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.50 * 1;
        iVol = 81500 * 1;
        sVol = '81,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 1);
        iClose = 8.75 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.29 * 1;
        iVol = 109300 * 1;
        sVol = '109,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 2);
        iClose = 9.18 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.70 * 1;
        iVol = 74500 * 1;
        sVol = '74,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 3);
        iClose = 9.05 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.25 * 1;
        iLow = 9.00 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 4);
        iClose = 8.92 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.73 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 7);
        iClose = 8.85 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.80 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 8);
        iClose = 8.61 * 1;
        iOpen = 8.82 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.41 * 1;
        iVol = 88100 * 1;
        sVol = '88,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 9);
        iClose = 8.48 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.30 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 10);
        iClose = 8.65 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.28 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 11);
        iClose = 9.05 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.53 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 14);
        iClose = 9.17 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.82 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        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 = 9.12 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.25 * 1;
        iLow = 9.01 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 16);
        iClose = 9.15 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.20 * 1;
        iLow = 9.01 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 17);
        iClose = 9.20 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.25 * 1;
        iLow = 9.04 * 1;
        iVol = 74100 * 1;
        sVol = '74,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 18);
        iClose = 9.28 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.28 * 1;
        iLow = 9.01 * 1;
        iVol = 71000 * 1;
        sVol = '71,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 21);
        iClose = 10.00 * 1;
        iOpen = 9.35 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.24 * 1;
        iVol = 114900 * 1;
        sVol = '114,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 22);
        iClose = 10.50 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.61 * 1;
        iLow = 10.00 * 1;
        iVol = 215300 * 1;
        sVol = '215,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 23);
        iClose = 10.82 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.60 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 24);
        iClose = 10.93 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.80 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 25);
        iClose = 10.88 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.81 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 28);
        iClose = 10.67 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.02 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 29);
        iClose = 10.35 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.04 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 30);
        iClose = 9.39 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 8.85 * 1;
        iVol = 184700 * 1;
        sVol = '184,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 31);
        iClose = 9.33 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.07 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 1);
        iClose = 9.00 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.92 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 4);
        iClose = 9.47 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.74 * 1;
        iLow = 8.76 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 5);
        iClose = 9.60 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.36 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 6);
        iClose = 9.51 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.50 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 7);
        iClose = 9.29 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.59 * 1;
        iLow = 9.20 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 8);
        iClose = 9.51 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.66 * 1;
        iLow = 8.77 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 11);
        iClose = 9.56 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.78 * 1;
        iLow = 9.51 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        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 = 9.84 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.56 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 13);
        iClose = 9.17 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.81 * 1;
        iVol = 216800 * 1;
        sVol = '216,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 14);
        iClose = 9.29 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.95 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 15);
        iClose = 9.54 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.64 * 1;
        iLow = 9.14 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 18);
        iClose = 9.04 * 1;
        iOpen = 9.43 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.03 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 19);
        iClose = 9.23 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.05 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 20);
        iClose = 9.48 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.25 * 1;
        iVol = 69300 * 1;
        sVol = '69,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 21);
        iClose = 9.41 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.21 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 22);
        iClose = 9.10 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.38 * 1;
        iLow = 9.07 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 25);
        iClose = 9.35 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.06 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 26);
        iClose = 9.20 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.09 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 27);
        iClose = 9.09 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.29 * 1;
        iLow = 9.05 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        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 = 9.26 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.32 * 1;
        iLow = 9.08 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 2);
        iClose = 8.98 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.81 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 3);
        iClose = 8.49 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.36 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 4);
        iClose = 8.51 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.36 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        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 = 8.05 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.95 * 1;
        iVol = 124600 * 1;
        sVol = '124,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 6);
        iClose = 8.42 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.11 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 9);
        iClose = 8.46 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.15 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        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 = 8.95 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.59 * 1;
        iLow = 8.93 * 1;
        iVol = 192100 * 1;
        sVol = '192,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 11);
        iClose = 9.24 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.11 * 1;
        iVol = 113400 * 1;
        sVol = '113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 12);
        iClose = 9.19 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.12 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 13);
        iClose = 9.72 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.76 * 1;
        iLow = 9.20 * 1;
        iVol = 101100 * 1;
        sVol = '101,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 16);
        iClose = 9.95 * 1;
        iOpen = 9.95 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.80 * 1;
        iVol = 104700 * 1;
        sVol = '104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 17);
        iClose = 10.60 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.98 * 1;
        iVol = 162600 * 1;
        sVol = '162,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 18);
        iClose = 10.20 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.10 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 19);
        iClose = 10.29 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.44 * 1;
        iLow = 10.12 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 20);
        iClose = 10.38 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.25 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 23);
        iClose = 9.96 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.81 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        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 = 10.25 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.86 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 26);
        iClose = 10.47 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.20 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 27);
        iClose = 10.51 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.35 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 30);
        iClose = 10.16 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.96 * 1;
        iVol = 59800 * 1;
        sVol = '59,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 31);
        iClose = 10.16 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.10 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 2);
        iClose = 9.99 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.91 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 3);
        iClose = 9.48 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.40 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 6);
        iClose = 9.18 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.05 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 7);
        iClose = 9.20 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.43 * 1;
        iLow = 9.02 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 8);
        iClose = 9.38 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.47 * 1;
        iLow = 9.02 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 9);
        iClose = 9.77 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.04 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 10);
        iClose = 9.69 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.78 * 1;
        iLow = 9.50 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        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 = 9.66 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.42 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 14);
        iClose = 9.56 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.39 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 15);
        iClose = 9.57 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.33 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 16);
        iClose = 9.77 * 1;
        iOpen = 9.74 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.70 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 17);
        iClose = 9.69 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.56 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        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 = 9.88 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.71 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 22);
        iClose = 9.94 * 1;
        iOpen = 9.86 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.81 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 23);
        iClose = 9.75 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.43 * 1;
        iVol = 77600 * 1;
        sVol = '77,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 24);
        iClose = 9.37 * 1;
        iOpen = 9.67 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.26 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 27);
        iClose = 9.30 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.25 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 28);
        iClose = 9.29 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.20 * 1;
        iVol = 85900 * 1;
        sVol = '85,900';
            
        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 = 8.98 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.75 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 30);
        iClose = 8.83 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.75 * 1;
        iVol = 87400 * 1;
        sVol = '87,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 31);
        iClose = 8.79 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.52 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 3);
        iClose = 8.63 * 1;
        iOpen = 8.84 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.55 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 4);
        iClose = 7.70 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.60 * 1;
        iLow = 6.88 * 1;
        iVol = 1375500 * 1;
        sVol = '1,375,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 5);
        iClose = 8.65 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.73 * 1;
        iLow = 7.40 * 1;
        iVol = 436300 * 1;
        sVol = '436,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 6);
        iClose = 8.92 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.56 * 1;
        iVol = 209700 * 1;
        sVol = '209,700';
            
        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 = 8.38 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.03 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        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 = 8.90 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.35 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 11);
        iClose = 8.90 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.50 * 1;
        iVol = 166700 * 1;
        sVol = '166,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 12);
        iClose = 8.78 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.68 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 13);
        iClose = 8.53 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.03 * 1;
        iLow = 8.43 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        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 = 8.87 * 1;
        iOpen = 8.93 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.55 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        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 = 9.07 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.90 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 19);
        iClose = 8.96 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.85 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 20);
        iClose = 8.94 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.85 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        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 = 8.95 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.76 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 24);
        iClose = 9.21 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.95 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 25);
        iClose = 9.25 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.15 * 1;
        iVol = 98200 * 1;
        sVol = '98,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 26);
        iClose = 8.93 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.89 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 27);
        iClose = 9.50 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.53 * 1;
        iLow = 8.64 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 28);
        iClose = 9.45 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.24 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 3);
        iClose = 9.42 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.02 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 4);
        iClose = 9.56 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.40 * 1;
        iVol = 86600 * 1;
        sVol = '86,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 5);
        iClose = 9.63 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.50 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 6);
        iClose = 10.25 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.60 * 1;
        iVol = 98200 * 1;
        sVol = '98,200';
            
        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 = 10.43 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.63 * 1;
        iLow = 9.89 * 1;
        iVol = 99300 * 1;
        sVol = '99,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 10);
        iClose = 10.31 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.61 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 11);
        iClose = 10.03 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.89 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 12);
        iClose = 10.05 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.99 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 13);
        iClose = 9.99 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.90 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 14);
        iClose = 10.03 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.99 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 17);
        iClose = 10.36 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.10 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 18);
        iClose = 10.23 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.00 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 19);
        iClose = 10.01 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.16 * 1;
        iLow = 9.81 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 20);
        iClose = 10.00 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.89 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 21);
        iClose = 10.10 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.76 * 1;
        iVol = 155300 * 1;
        sVol = '155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 24);
        iClose = 9.79 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.63 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        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 = 9.78 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.50 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 26);
        iClose = 9.64 * 1;
        iOpen = 9.73 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.50 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 27);
        iClose = 9.08 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 87100 * 1;
        sVol = '87,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 28);
        iClose = 8.89 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.37 * 1;
        iLow = 8.81 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 31);
        iClose = 9.07 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.84 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 1);
        iClose = 9.18 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.00 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 2);
        iClose = 9.87 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.17 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 3);
        iClose = 10.13 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.32 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 4);
        iClose = 9.70 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.16 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 7);
        iClose = 9.27 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.54 * 1;
        iLow = 9.01 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 8);
        iClose = 9.65 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.13 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 9);
        iClose = 9.58 * 1;
        iOpen = 9.58 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.51 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 10);
        iClose = 9.62 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.51 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 11);
        iClose = 9.45 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.26 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 14);
        iClose = 9.51 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.26 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 15);
        iClose = 9.47 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.15 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 16);
        iClose = 9.76 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.10 * 1;
        iVol = 149700 * 1;
        sVol = '149,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 17);
        iClose = 9.61 * 1;
        iOpen = 9.74 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.26 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 21);
        iClose = 9.62 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.47 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 22);
        iClose = 10.03 * 1;
        iOpen = 9.64 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.61 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 23);
        iClose = 9.90 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.64 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        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 = 10.04 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.96 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 25);
        iClose = 9.76 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.62 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 28);
        iClose = 10.00 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.55 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 29);
        iClose = 9.99 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.84 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 30);
        iClose = 10.11 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.76 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 1);
        iClose = 10.22 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.99 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 2);
        iClose = 11.09 * 1;
        iOpen = 10.29 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.29 * 1;
        iVol = 224100 * 1;
        sVol = '224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 5);
        iClose = 11.03 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.70 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 6);
        iClose = 11.03 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.76 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 7);
        iClose = 11.07 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.90 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 8);
        iClose = 11.02 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.85 * 1;
        iVol = 82500 * 1;
        sVol = '82,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 9);
        iClose = 11.01 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.82 * 1;
        iVol = 164800 * 1;
        sVol = '164,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 12);
        iClose = 10.99 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.85 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 13);
        iClose = 10.73 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.40 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 14);
        iClose = 10.72 * 1;
        iOpen = 10.58 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.46 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 15);
        iClose = 10.59 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.56 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 16);
        iClose = 10.59 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.41 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 19);
        iClose = 11.00 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.50 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 20);
        iClose = 10.97 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.79 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 21);
        iClose = 11.57 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.69 * 1;
        iLow = 10.97 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 22);
        iClose = 11.89 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.47 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 23);
        iClose = 11.97 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.78 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 27);
        iClose = 12.14 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.89 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 28);
        iClose = 12.19 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.20 * 1;
        iLow = 12.08 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 29);
        iClose = 12.24 * 1;
        iOpen = 12.17 * 1;
        iHigh = 12.28 * 1;
        iLow = 12.15 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 30);
        iClose = 12.16 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.41 * 1;
        iLow = 12.02 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        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 = 11.88 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.80 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 3);
        iClose = 11.94 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.82 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 4);
        iClose = 11.82 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.66 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 5);
        iClose = 12.06 * 1;
        iOpen = 11.73 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.73 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 6);
        iClose = 12.72 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.01 * 1;
        iVol = 104400 * 1;
        sVol = '104,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 9);
        iClose = 12.55 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.93 * 1;
        iLow = 12.48 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 10);
        iClose = 12.67 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.52 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 11);
        iClose = 13.08 * 1;
        iOpen = 12.76 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.26 * 1;
        iVol = 75400 * 1;
        sVol = '75,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 12);
        iClose = 12.89 * 1;
        iOpen = 13.14 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.71 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 13);
        iClose = 13.78 * 1;
        iOpen = 13.24 * 1;
        iHigh = 13.86 * 1;
        iLow = 13.19 * 1;
        iVol = 221800 * 1;
        sVol = '221,800';
            
        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 = 13.70 * 1;
        iOpen = 13.86 * 1;
        iHigh = 13.86 * 1;
        iLow = 13.34 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 17);
        iClose = 13.30 * 1;
        iOpen = 13.48 * 1;
        iHigh = 13.69 * 1;
        iLow = 12.89 * 1;
        iVol = 109600 * 1;
        sVol = '109,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 18);
        iClose = 13.60 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.97 * 1;
        iLow = 13.32 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 19);
        iClose = 13.16 * 1;
        iOpen = 13.47 * 1;
        iHigh = 13.65 * 1;
        iLow = 12.62 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 20);
        iClose = 13.25 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.48 * 1;
        iLow = 12.90 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 23);
        iClose = 12.39 * 1;
        iOpen = 13.22 * 1;
        iHigh = 13.22 * 1;
        iLow = 12.12 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 24);
        iClose = 11.44 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.49 * 1;
        iLow = 10.84 * 1;
        iVol = 377400 * 1;
        sVol = '377,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 25);
        iClose = 11.03 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.51 * 1;
        iVol = 316000 * 1;
        sVol = '316,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 26);
        iClose = 10.80 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.66 * 1;
        iVol = 261100 * 1;
        sVol = '261,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 27);
        iClose = 10.54 * 1;
        iOpen = 10.76 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.50 * 1;
        iVol = 1397400 * 1;
        sVol = '1,397,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 30);
        iClose = 10.89 * 1;
        iOpen = 10.63 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.55 * 1;
        iVol = 181900 * 1;
        sVol = '181,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 1);
        iClose = 10.61 * 1;
        iOpen = 10.84 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.56 * 1;
        iVol = 151300 * 1;
        sVol = '151,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 2);
        iClose = 10.92 * 1;
        iOpen = 10.52 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.52 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 3);
        iClose = 11.31 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.95 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        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 = 10.81 * 1;
        iOpen = 11.32 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.76 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 8);
        iClose = 10.56 * 1;
        iOpen = 10.79 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.50 * 1;
        iVol = 94400 * 1;
        sVol = '94,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 9);
        iClose = 10.51 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.35 * 1;
        iVol = 59400 * 1;
        sVol = '59,400';
            
        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 = 10.26 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.05 * 1;
        iVol = 89700 * 1;
        sVol = '89,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 11);
        iClose = 10.18 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.03 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        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 = 10.36 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.46 * 1;
        iLow = 10.23 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 15);
        iClose = 10.04 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.03 * 1;
        iVol = 65500 * 1;
        sVol = '65,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 16);
        iClose = 10.08 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.90 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        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 = 10.94 * 1;
        iOpen = 10.21 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.21 * 1;
        iVol = 134900 * 1;
        sVol = '134,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 18);
        iClose = 11.22 * 1;
        iOpen = 10.81 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.81 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 21);
        iClose = 11.26 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.91 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 22);
        iClose = 10.86 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.26 * 1;
        iLow = 10.61 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 23);
        iClose = 10.73 * 1;
        iOpen = 10.85 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.53 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 24);
        iClose = 11.12 * 1;
        iOpen = 10.88 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.88 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 25);
        iClose = 11.35 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.00 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 28);
        iClose = 11.22 * 1;
        iOpen = 11.38 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.04 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 29);
        iClose = 11.18 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.93 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 30);
        iClose = 11.07 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.80 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 31);
        iClose = 10.51 * 1;
        iOpen = 10.91 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.50 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 1);
        iClose = 10.32 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.77 * 1;
        iLow = 9.84 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 4);
        iClose = 10.44 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.61 * 1;
        iLow = 9.89 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 5);
        iClose = 10.27 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.14 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        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 = 10.54 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.14 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 7);
        iClose = 10.26 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.62 * 1;
        iLow = 9.98 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 8);
        iClose = 10.08 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.71 * 1;
        iLow = 9.94 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 11);
        iClose = 10.14 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.02 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 12);
        iClose = 10.15 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.47 * 1;
        iLow = 9.84 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 13);
        iClose = 10.26 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.04 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 14);
        iClose = 10.06 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.00 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 15);
        iClose = 10.12 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.43 * 1;
        iLow = 10.00 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 18);
        iClose = 10.49 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.12 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 19);
        iClose = 10.75 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.39 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 20);
        iClose = 10.79 * 1;
        iOpen = 10.78 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.56 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 21);
        iClose = 10.53 * 1;
        iOpen = 10.76 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.30 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 22);
        iClose = 10.52 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.30 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 25);
        iClose = 10.45 * 1;
        iOpen = 10.74 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.30 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 26);
        iClose = 10.45 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.49 * 1;
        iLow = 10.31 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        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 = 10.46 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.53 * 1;
        iLow = 10.16 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 28);
        iClose = 10.39 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.25 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 29);
        iClose = 10.45 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.30 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 2);
        iClose = 10.62 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.35 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 3);
        iClose = 10.53 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.52 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 4);
        iClose = 10.83 * 1;
        iOpen = 10.52 * 1;
        iHigh = 11.01 * 1;
        iLow = 10.30 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 5);
        iClose = 10.94 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.71 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 8);
        iClose = 11.03 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.95 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 9);
        iClose = 11.01 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.86 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        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 = 10.84 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.66 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 11);
        iClose = 10.57 * 1;
        iOpen = 10.89 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.55 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 12);
        iClose = 10.61 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.47 * 1;
        iVol = 146300 * 1;
        sVol = '146,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 15);
        iClose = 10.58 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.37 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 16);
        iClose = 10.89 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.54 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        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 = 10.94 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.96 * 1;
        iLow = 10.75 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 18);
        iClose = 10.90 * 1;
        iOpen = 10.96 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.82 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 19);
        iClose = 10.48 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.43 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 22);
        iClose = 10.47 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.16 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 23);
        iClose = 9.89 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.81 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 24);
        iClose = 9.97 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.51 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 25);
        iClose = 9.85 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.68 * 1;
        iVol = 78200 * 1;
        sVol = '78,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 26);
        iClose = 9.99 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.65 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 29);
        iClose = 9.99 * 1;
        iOpen = 9.86 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.60 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 30);
        iClose = 9.86 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.31 * 1;
        iVol = 147700 * 1;
        sVol = '147,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 1);
        iClose = 8.95 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.90 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 2);
        iClose = 8.95 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.88 * 1;
        iVol = 55500 * 1;
        sVol = '55,500';
            
        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 = 9.24 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.97 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        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 = 8.72 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.41 * 1;
        iLow = 8.70 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 7);
        iClose = 8.55 * 1;
        iOpen = 8.69 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.50 * 1;
        iVol = 94600 * 1;
        sVol = '94,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 8);
        iClose = 9.03 * 1;
        iOpen = 8.58 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.50 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 9);
        iClose = 8.50 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.26 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 10);
        iClose = 7.76 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.25 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 13);
        iClose = 7.26 * 1;
        iOpen = 7.81 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.26 * 1;
        iVol = 163000 * 1;
        sVol = '163,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 14);
        iClose = 7.65 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.87 * 1;
        iLow = 6.75 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 15);
        iClose = 7.95 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.07 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 16);
        iClose = 7.97 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.37 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 17);
        iClose = 8.32 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.61 * 1;
        iLow = 7.81 * 1;
        iVol = 156500 * 1;
        sVol = '156,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 20);
        iClose = 8.09 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.56 * 1;
        iLow = 7.87 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 21);
        iClose = 8.24 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.10 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 22);
        iClose = 8.01 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.93 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 23);
        iClose = 7.79 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.79 * 1;
        iVol = 65500 * 1;
        sVol = '65,500';
            
        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 = 7.81 * 1;
        iOpen = 7.83 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.48 * 1;
        iVol = 114900 * 1;
        sVol = '114,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 27);
        iClose = 7.60 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.50 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 28);
        iClose = 8.05 * 1;
        iOpen = 7.66 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.53 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 29);
        iClose = 8.07 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.76 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 30);
        iClose = 8.18 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.96 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 31);
        iClose = 8.42 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.16 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 3);
        iClose = 8.52 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.50 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 4);
        iClose = 8.58 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.50 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        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 = 8.74 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.56 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 6);
        iClose = 8.75 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.54 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 7);
        iClose = 9.07 * 1;
        iOpen = 8.74 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.60 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 10);
        iClose = 9.33 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.94 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 11);
        iClose = 9.27 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.39 * 1;
        iLow = 9.12 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 12);
        iClose = 9.38 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.25 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 13);
        iClose = 9.27 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.51 * 1;
        iLow = 9.24 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 14);
        iClose = 9.18 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.32 * 1;
        iLow = 9.10 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 17);
        iClose = 8.91 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.91 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 18);
        iClose = 9.04 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.97 * 1;
        iVol = 65300 * 1;
        sVol = '65,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 19);
        iClose = 8.95 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.80 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 20);
        iClose = 8.96 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.92 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 21);
        iClose = 8.96 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.92 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 24);
        iClose = 8.63 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.53 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 25);
        iClose = 8.88 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.53 * 1;
        iVol = 151900 * 1;
        sVol = '151,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 26);
        iClose = 9.13 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.76 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        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 = 9.16 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.65 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 1);
        iClose = 9.07 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.02 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 2);
        iClose = 9.16 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.21 * 1;
        iLow = 9.08 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 3);
        iClose = 9.06 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.90 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 4);
        iClose = 8.99 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.98 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 5);
        iClose = 9.23 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.87 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 8);
        iClose = 8.92 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.88 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 9);
        iClose = 9.00 * 1;
        iOpen = 8.86 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.81 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 10);
        iClose = 8.72 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.72 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 11);
        iClose = 8.83 * 1;
        iOpen = 8.83 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.80 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 12);
        iClose = 8.85 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.65 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 15);
        iClose = 8.71 * 1;
        iOpen = 8.99 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.69 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 16);
        iClose = 8.78 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.71 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 17);
        iClose = 8.96 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.78 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 18);
        iClose = 9.05 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.10 * 1;
        iLow = 9.00 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 19);
        iClose = 9.06 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.73 * 1;
        iVol = 75900 * 1;
        sVol = '75,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 22);
        iClose = 9.16 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.22 * 1;
        iLow = 9.02 * 1;
        iVol = 60000 * 1;
        sVol = '60,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 23);
        iClose = 9.73 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.03 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        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 = 9.91 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.76 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 26);
        iClose = 10.03 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.88 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 29);
        iClose = 9.65 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.40 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 30);
        iClose = 9.36 * 1;
        iOpen = 9.70 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.99 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 31);
        iClose = 9.02 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.72 * 1;
        iLow = 8.98 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 2);
        iClose = 8.97 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.88 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 5);
        iClose = 8.99 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.83 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 6);
        iClose = 8.84 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.74 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 7);
        iClose = 8.87 * 1;
        iOpen = 8.89 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.54 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 8);
        iClose = 9.04 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.80 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 9);
        iClose = 9.18 * 1;
        iOpen = 8.99 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.94 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 12);
        iClose = 9.10 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.29 * 1;
        iLow = 8.85 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 13);
        iClose = 9.32 * 1;
        iOpen = 9.15 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.15 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 14);
        iClose = 9.18 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.98 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 15);
        iClose = 8.66 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.63 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 16);
        iClose = 9.00 * 1;
        iOpen = 8.62 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.59 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 20);
        iClose = 8.91 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.85 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 21);
        iClose = 8.88 * 1;
        iOpen = 8.71 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.68 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 22);
        iClose = 9.15 * 1;
        iOpen = 8.82 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.62 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 23);
        iClose = 9.50 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.00 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 26);
        iClose = 9.44 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.32 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 27);
        iClose = 9.46 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.23 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 28);
        iClose = 9.51 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.08 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 29);
        iClose = 10.17 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.50 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 30);
        iClose = 10.37 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.05 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 2);
        iClose = 10.66 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.36 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 3);
        iClose = 11.08 * 1;
        iOpen = 10.62 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.62 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 4);
        iClose = 11.20 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.87 * 1;
        iLow = 11.00 * 1;
        iVol = 135900 * 1;
        sVol = '135,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 5);
        iClose = 11.17 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.96 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 6);
        iClose = 11.71 * 1;
        iOpen = 11.28 * 1;
        iHigh = 12.00 * 1;
        iLow = 9.96 * 1;
        iVol = 145000 * 1;
        sVol = '145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 9);
        iClose = 11.74 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.18 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 10);
        iClose = 11.74 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.35 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 11);
        iClose = 11.76 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.65 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        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 = 12.09 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.71 * 1;
        iVol = 104200 * 1;
        sVol = '104,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 13);
        iClose = 12.77 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.93 * 1;
        iLow = 12.09 * 1;
        iVol = 107300 * 1;
        sVol = '107,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 17);
        iClose = 12.28 * 1;
        iOpen = 12.82 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.16 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 18);
        iClose = 12.36 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.90 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 19);
        iClose = 12.43 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.58 * 1;
        iLow = 11.58 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        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 = 13.20 * 1;
        iOpen = 12.49 * 1;
        iHigh = 13.27 * 1;
        iLow = 12.49 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        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 = 13.04 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.99 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 24);
        iClose = 12.93 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.86 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        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 = 12.97 * 1;
        iOpen = 12.86 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.86 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 26);
        iClose = 13.04 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.90 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 27);
        iClose = 12.72 * 1;
        iOpen = 13.12 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.61 * 1;
        iVol = 62200 * 1;
        sVol = '62,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 2);
        iClose = 12.74 * 1;
        iOpen = 12.81 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.52 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        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 = 12.49 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.28 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 4);
        iClose = 12.38 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.21 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 5);
        iClose = 12.77 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.34 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 6);
        iClose = 12.62 * 1;
        iOpen = 12.61 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.48 * 1;
        iVol = 75700 * 1;
        sVol = '75,700';
            
        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 = 13.11 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.72 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 10);
        iClose = 13.00 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.13 * 1;
        iLow = 12.57 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 11);
        iClose = 13.57 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.57 * 1;
        iLow = 12.94 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 12);
        iClose = 13.80 * 1;
        iOpen = 13.62 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.39 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 13);
        iClose = 13.75 * 1;
        iOpen = 13.85 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.37 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 16);
        iClose = 13.61 * 1;
        iOpen = 13.78 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.45 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 17);
        iClose = 13.83 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.46 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 18);
        iClose = 13.79 * 1;
        iOpen = 13.81 * 1;
        iHigh = 13.92 * 1;
        iLow = 13.57 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 19);
        iClose = 14.51 * 1;
        iOpen = 13.71 * 1;
        iHigh = 14.87 * 1;
        iLow = 13.65 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 20);
        iClose = 14.40 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.23 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        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 = 14.09 * 1;
        iOpen = 14.33 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.70 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 24);
        iClose = 14.17 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.49 * 1;
        iLow = 13.96 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 25);
        iClose = 13.84 * 1;
        iOpen = 14.17 * 1;
        iHigh = 14.17 * 1;
        iLow = 13.76 * 1;
        iVol = 91100 * 1;
        sVol = '91,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 26);
        iClose = 13.82 * 1;
        iOpen = 13.82 * 1;
        iHigh = 14.04 * 1;
        iLow = 13.70 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 27);
        iClose = 13.75 * 1;
        iOpen = 13.87 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.51 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 30);
        iClose = 13.91 * 1;
        iOpen = 13.72 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.59 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 31);
        iClose = 13.78 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.63 * 1;
        iVol = 75000 * 1;
        sVol = '75,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 1);
        iClose = 14.00 * 1;
        iOpen = 13.83 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.71 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        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 = 13.86 * 1;
        iOpen = 13.94 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.73 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 6);
        iClose = 13.63 * 1;
        iOpen = 13.69 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.51 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 7);
        iClose = 13.54 * 1;
        iOpen = 13.56 * 1;
        iHigh = 13.58 * 1;
        iLow = 13.40 * 1;
        iVol = 133800 * 1;
        sVol = '133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 8);
        iClose = 13.27 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.10 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 9);
        iClose = 12.55 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.50 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 10);
        iClose = 13.36 * 1;
        iOpen = 12.52 * 1;
        iHigh = 13.59 * 1;
        iLow = 12.38 * 1;
        iVol = 110700 * 1;
        sVol = '110,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 13);
        iClose = 13.18 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.77 * 1;
        iLow = 13.14 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 14);
        iClose = 13.09 * 1;
        iOpen = 13.19 * 1;
        iHigh = 13.41 * 1;
        iLow = 13.04 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 15);
        iClose = 13.26 * 1;
        iOpen = 13.14 * 1;
        iHigh = 13.37 * 1;
        iLow = 12.91 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 16);
        iClose = 13.15 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.42 * 1;
        iLow = 13.15 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 17);
        iClose = 12.86 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.62 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 20);
        iClose = 13.33 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.96 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 21);
        iClose = 12.91 * 1;
        iOpen = 13.34 * 1;
        iHigh = 13.34 * 1;
        iLow = 12.80 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 22);
        iClose = 12.93 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.85 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 23);
        iClose = 12.92 * 1;
        iOpen = 12.88 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.87 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 24);
        iClose = 12.45 * 1;
        iOpen = 12.91 * 1;
        iHigh = 12.91 * 1;
        iLow = 12.11 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 27);
        iClose = 11.58 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.56 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 28);
        iClose = 11.66 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.50 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 29);
        iClose = 11.57 * 1;
        iOpen = 11.66 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.42 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 30);
        iClose = 10.85 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.53 * 1;
        iLow = 10.80 * 1;
        iVol = 96200 * 1;
        sVol = '96,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 1);
        iClose = 11.07 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.63 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 4);
        iClose = 11.15 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.03 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 5);
        iClose = 10.90 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.77 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 6);
        iClose = 10.53 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.01 * 1;
        iLow = 10.32 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 7);
        iClose = 10.60 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.50 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        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 = 10.05 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.00 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 11);
        iClose = 9.90 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.74 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 12);
        iClose = 10.84 * 1;
        iOpen = 9.79 * 1;
        iHigh = 11.04 * 1;
        iLow = 9.79 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 13);
        iClose = 11.22 * 1;
        iOpen = 10.97 * 1;
        iHigh = 11.43 * 1;
        iLow = 10.60 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 14);
        iClose = 11.13 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.51 * 1;
        iLow = 11.07 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 15);
        iClose = 11.09 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.97 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 18);
        iClose = 11.22 * 1;
        iOpen = 11.07 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.07 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 19);
        iClose = 11.44 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.12 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 20);
        iClose = 11.16 * 1;
        iOpen = 11.53 * 1;
        iHigh = 11.53 * 1;
        iLow = 11.00 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 21);
        iClose = 11.34 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.39 * 1;
        iLow = 11.00 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 22);
        iClose = 11.29 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.20 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        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 = 11.36 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.11 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        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 = 11.72 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.18 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 28);
        iClose = 11.64 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.55 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        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 = 11.53 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.74 * 1;
        iLow = 11.16 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        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 = 11.88 * 1;
        iOpen = 11.54 * 1;
        iHigh = 12.02 * 1;
        iLow = 11.24 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 2);
        iClose = 12.22 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.31 * 1;
        iLow = 11.88 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 3);
        iClose = 12.81 * 1;
        iOpen = 12.30 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.25 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 4);
        iClose = 12.96 * 1;
        iOpen = 12.73 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.70 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 5);
        iClose = 13.63 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.66 * 1;
        iLow = 12.78 * 1;
        iVol = 67700 * 1;
        sVol = '67,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 8);
        iClose = 13.19 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.79 * 1;
        iLow = 13.08 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 9);
        iClose = 13.00 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.57 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 10);
        iClose = 12.98 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.84 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 11);
        iClose = 12.95 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.74 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 12);
        iClose = 12.83 * 1;
        iOpen = 12.87 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.50 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 15);
        iClose = 12.51 * 1;
        iOpen = 12.64 * 1;
        iHigh = 12.77 * 1;
        iLow = 12.50 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 16);
        iClose = 13.09 * 1;
        iOpen = 12.61 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.46 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 17);
        iClose = 12.79 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.58 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 18);
        iClose = 12.91 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.05 * 1;
        iLow = 12.61 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        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 = 12.74 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.64 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 22);
        iClose = 13.21 * 1;
        iOpen = 12.88 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.49 * 1;
        iVol = 174800 * 1;
        sVol = '174,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 23);
        iClose = 13.45 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.25 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 24);
        iClose = 13.15 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.84 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 25);
        iClose = 13.12 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.32 * 1;
        iLow = 13.02 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 26);
        iClose = 12.62 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.62 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 29);
        iClose = 12.25 * 1;
        iOpen = 12.62 * 1;
        iHigh = 13.17 * 1;
        iLow = 12.23 * 1;
        iVol = 78200 * 1;
        sVol = '78,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 30);
        iClose = 12.39 * 1;
        iOpen = 12.43 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.19 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 1);
        iClose = 12.95 * 1;
        iOpen = 12.74 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.73 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 2);
        iClose = 12.65 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.22 * 1;
        iLow = 12.58 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 6);
        iClose = 12.88 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.50 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 7);
        iClose = 12.72 * 1;
        iOpen = 12.83 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.49 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 8);
        iClose = 12.47 * 1;
        iOpen = 12.64 * 1;
        iHigh = 12.77 * 1;
        iLow = 12.32 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 9);
        iClose = 12.69 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.38 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        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 = 12.91 * 1;
        iOpen = 12.83 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.50 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        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 = 12.96 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.62 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 14);
        iClose = 13.09 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.32 * 1;
        iLow = 12.93 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 15);
        iClose = 13.12 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.07 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 16);
        iClose = 13.26 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.54 * 1;
        iLow = 13.05 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 17);
        iClose = 13.29 * 1;
        iOpen = 13.31 * 1;
        iHigh = 13.49 * 1;
        iLow = 13.12 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 20);
        iClose = 12.99 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.55 * 1;
        iLow = 12.75 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 21);
        iClose = 12.86 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.77 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 22);
        iClose = 12.93 * 1;
        iOpen = 12.72 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.72 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 23);
        iClose = 12.42 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.34 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 24);
        iClose = 11.83 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.64 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 27);
        iClose = 12.52 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.75 * 1;
        iLow = 11.63 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 28);
        iClose = 12.47 * 1;
        iOpen = 12.51 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.08 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 29);
        iClose = 13.06 * 1;
        iOpen = 12.45 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.45 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 30);
        iClose = 12.39 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.15 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 31);
        iClose = 13.11 * 1;
        iOpen = 12.35 * 1;
        iHigh = 13.29 * 1;
        iLow = 12.35 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 3);
        iClose = 12.54 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.39 * 1;
        iLow = 11.84 * 1;
        iVol = 90800 * 1;
        sVol = '90,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 4);
        iClose = 12.71 * 1;
        iOpen = 12.85 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.41 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        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 = 13.94 * 1;
        iOpen = 13.14 * 1;
        iHigh = 13.99 * 1;
        iLow = 12.92 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 6);
        iClose = 13.04 * 1;
        iOpen = 13.89 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.01 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 7);
        iClose = 13.74 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.02 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 10);
        iClose = 13.10 * 1;
        iOpen = 13.78 * 1;
        iHigh = 13.91 * 1;
        iLow = 12.98 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 11);
        iClose = 12.94 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.41 * 1;
        iVol = 95200 * 1;
        sVol = '95,200';
            
        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 = 12.75 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.25 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 13);
        iClose = 12.56 * 1;
        iOpen = 12.73 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.38 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 14);
        iClose = 12.42 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.25 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 17);
        iClose = 12.86 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.34 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 18);
        iClose = 13.05 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.65 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 19);
        iClose = 12.48 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.48 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 20);
        iClose = 12.38 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.25 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 21);
        iClose = 12.13 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.39 * 1;
        iLow = 12.01 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 24);
        iClose = 11.51 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.28 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        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 = 11.60 * 1;
        iOpen = 11.98 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.41 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 26);
        iClose = 12.35 * 1;
        iOpen = 11.89 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.51 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 27);
        iClose = 11.93 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.77 * 1;
        iVol = 84300 * 1;
        sVol = '84,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 28);
        iClose = 12.10 * 1;
        iOpen = 11.91 * 1;
        iHigh = 12.72 * 1;
        iLow = 11.85 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 31);
        iClose = 11.76 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.49 * 1;
        iLow = 11.74 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 1);
        iClose = 11.41 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.22 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 2);
        iClose = 11.80 * 1;
        iOpen = 11.53 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.22 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 3);
        iClose = 11.60 * 1;
        iOpen = 11.91 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.51 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 4);
        iClose = 11.27 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.22 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 8);
        iClose = 11.49 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.32 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 9);
        iClose = 11.35 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.61 * 1;
        iLow = 11.24 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 10);
        iClose = 11.28 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.20 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 11);
        iClose = 11.40 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.43 * 1;
        iLow = 11.17 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 14);
        iClose = 11.29 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.45 * 1;
        iLow = 11.20 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 15);
        iClose = 10.95 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.86 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 16);
        iClose = 11.04 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.50 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 17);
        iClose = 11.41 * 1;
        iOpen = 10.87 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.87 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 18);
        iClose = 11.00 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.80 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 21);
        iClose = 10.74 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.39 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 22);
        iClose = 10.63 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.52 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 23);
        iClose = 10.76 * 1;
        iOpen = 10.76 * 1;
        iHigh = 10.96 * 1;
        iLow = 10.64 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        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 = 11.14 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.59 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 25);
        iClose = 10.60 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.59 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 28);
        iClose = 10.43 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.11 * 1;
        iVol = 222600 * 1;
        sVol = '222,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 29);
        iClose = 10.18 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.05 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 30);
        iClose = 10.57 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.01 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        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 = 10.17 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.08 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 2);
        iClose = 10.13 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.90 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 5);
        iClose = 10.35 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.12 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 6);
        iClose = 10.30 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.24 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 7);
        iClose = 10.64 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.73 * 1;
        iLow = 10.21 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 8);
        iClose = 10.85 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.58 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 9);
        iClose = 10.78 * 1;
        iOpen = 10.83 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.61 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 12);
        iClose = 10.37 * 1;
        iOpen = 10.76 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.31 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 13);
        iClose = 10.11 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.01 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 14);
        iClose = 10.19 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.87 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 15);
        iClose = 11.45 * 1;
        iOpen = 10.18 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.10 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 16);
        iClose = 11.75 * 1;
        iOpen = 11.44 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.21 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 19);
        iClose = 11.68 * 1;
        iOpen = 11.82 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.52 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 20);
        iClose = 11.63 * 1;
        iOpen = 11.82 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.47 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 21);
        iClose = 11.38 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.30 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        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 = 11.52 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.73 * 1;
        iLow = 11.28 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 23);
        iClose = 11.95 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.36 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 26);
        iClose = 11.28 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.01 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 27);
        iClose = 11.41 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.15 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 28);
        iClose = 11.68 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.34 * 1;
        iVol = 40400 * 1;
        sVol = '40,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 29);
        iClose = 11.49 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.43 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 30);
        iClose = 11.65 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.31 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 2);
        iClose = 11.64 * 1;
        iOpen = 11.53 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.37 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 3);
        iClose = 11.77 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.33 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 4);
        iClose = 11.92 * 1;
        iOpen = 11.73 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.73 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 5);
        iClose = 11.85 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.71 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 6);
        iClose = 11.84 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.77 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 9);
        iClose = 11.11 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.06 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 10);
        iClose = 11.12 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.57 * 1;
        iLow = 11.00 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 11);
        iClose = 10.99 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.81 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        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 = 10.71 * 1;
        iOpen = 10.87 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.64 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 13);
        iClose = 10.59 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.45 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 16);
        iClose = 10.85 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.50 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 17);
        iClose = 10.61 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.58 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 18);
        iClose = 10.78 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.60 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 19);
        iClose = 10.95 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.67 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 20);
        iClose = 10.88 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.39 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 23);
        iClose = 10.73 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.66 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 24);
        iClose = 10.69 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.53 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 25);
        iClose = 10.90 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.68 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 27);
        iClose = 11.15 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.41 * 1;
        iLow = 10.90 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 30);
        iClose = 11.55 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.23 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 1);
        iClose = 11.21 * 1;
        iOpen = 11.72 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.00 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 2);
        iClose = 11.23 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.49 * 1;
        iLow = 11.04 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 3);
        iClose = 11.07 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.96 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 4);
        iClose = 11.01 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.98 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 7);
        iClose = 10.95 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.92 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 8);
        iClose = 11.14 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.95 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 9);
        iClose = 10.99 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.85 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 10);
        iClose = 10.86 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.77 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 11);
        iClose = 10.53 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.42 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 14);
        iClose = 10.50 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.53 * 1;
        iLow = 10.23 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 15);
        iClose = 10.71 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.47 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 16);
        iClose = 10.87 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.68 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        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 = 10.88 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.67 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 18);
        iClose = 11.47 * 1;
        iOpen = 10.88 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.87 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        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 = 11.57 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.31 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 22);
        iClose = 11.59 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.50 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 23);
        iClose = 11.88 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.57 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 24);
        iClose = 11.83 * 1;
        iOpen = 11.94 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.76 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        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 = 11.94 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.59 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 29);
        iClose = 11.91 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.90 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 30);
        iClose = 11.91 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.81 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 31);
        iClose = 11.91 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.64 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 4);
        iClose = 11.58 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.38 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 5);
        iClose = 11.79 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.49 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 6);
        iClose = 11.52 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.20 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 7);
        iClose = 10.94 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.82 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        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 = 10.29 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.22 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 11);
        iClose = 10.06 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.61 * 1;
        iLow = 9.59 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 12);
        iClose = 9.63 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.26 * 1;
        iLow = 9.52 * 1;
        iVol = 60000 * 1;
        sVol = '60,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 13);
        iClose = 9.56 * 1;
        iOpen = 9.51 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.50 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 14);
        iClose = 9.91 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.50 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 15);
        iClose = 9.54 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.30 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 19);
        iClose = 8.92 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.53 * 1;
        iLow = 8.73 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        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 = 8.97 * 1;
        iOpen = 8.81 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.53 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 21);
        iClose = 8.90 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.51 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        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 = 8.93 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.83 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 25);
        iClose = 8.57 * 1;
        iOpen = 8.89 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.53 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 26);
        iClose = 8.66 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.37 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 27);
        iClose = 8.63 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.42 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 28);
        iClose = 8.60 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.42 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        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 = 8.73 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.61 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        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 = 8.52 * 1;
        iOpen = 8.69 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.37 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 2);
        iClose = 8.39 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.27 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        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 = 8.27 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.41 * 1;
        iLow = 8.09 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 4);
        iClose = 8.39 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.20 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 5);
        iClose = 7.66 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.64 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 8);
        iClose = 7.41 * 1;
        iOpen = 7.56 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.39 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 9);
        iClose = 7.50 * 1;
        iOpen = 6.29 * 1;
        iHigh = 7.54 * 1;
        iLow = 5.98 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 10);
        iClose = 7.82 * 1;
        iOpen = 7.53 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.53 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 11);
        iClose = 7.95 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.62 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 12);
        iClose = 8.08 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.17 * 1;
        iLow = 8.00 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 16);
        iClose = 8.20 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.98 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 17);
        iClose = 8.44 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.11 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 18);
        iClose = 8.42 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.38 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 19);
        iClose = 9.27 * 1;
        iOpen = 8.42 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.42 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 22);
        iClose = 8.94 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.31 * 1;
        iLow = 8.81 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 23);
        iClose = 8.60 * 1;
        iOpen = 8.88 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.45 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 24);
        iClose = 8.90 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.12 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 25);
        iClose = 8.91 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.66 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 26);
        iClose = 8.95 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.74 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 29);
        iClose = 9.10 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.92 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 1);
        iClose = 9.38 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.95 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 2);
        iClose = 9.52 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.14 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 3);
        iClose = 9.52 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.41 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 4);
        iClose = 9.25 * 1;
        iOpen = 9.51 * 1;
        iHigh = 9.51 * 1;
        iLow = 9.04 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 7);
        iClose = 9.24 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.15 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 8);
        iClose = 8.82 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.32 * 1;
        iLow = 8.80 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 9);
        iClose = 8.86 * 1;
        iOpen = 8.86 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.51 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 10);
        iClose = 8.74 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.70 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 11);
        iClose = 8.99 * 1;
        iOpen = 8.71 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.71 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 14);
        iClose = 8.85 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.75 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 15);
        iClose = 8.60 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.50 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 16);
        iClose = 8.59 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.50 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 17);
        iClose = 8.85 * 1;
        iOpen = 8.52 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.43 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 18);
        iClose = 9.62 * 1;
        iOpen = 8.77 * 1;
        iHigh = 9.62 * 1;
        iLow = 8.77 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        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 = 9.25 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.02 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 22);
        iClose = 8.99 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.97 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 23);
        iClose = 9.05 * 1;
        iOpen = 8.83 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.66 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        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 = 9.10 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.68 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 28);
        iClose = 9.00 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.70 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 29);
        iClose = 9.48 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.64 * 1;
        iLow = 8.93 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        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 = 9.32 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.15 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 31);
        iClose = 9.04 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.31 * 1;
        iLow = 8.93 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 1);
        iClose = 8.90 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.03 * 1;
        iLow = 8.83 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 4);
        iClose = 8.61 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.58 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 5);
        iClose = 8.44 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.35 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 6);
        iClose = 8.91 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.30 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 7);
        iClose = 8.82 * 1;
        iOpen = 8.87 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.55 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 8);
        iClose = 8.92 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.71 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 11);
        iClose = 8.77 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.70 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 12);
        iClose = 8.68 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.40 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 13);
        iClose = 9.01 * 1;
        iOpen = 8.66 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.66 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 14);
        iClose = 8.91 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.80 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 15);
        iClose = 9.06 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.83 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 18);
        iClose = 9.07 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.85 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 19);
        iClose = 8.91 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.84 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 20);
        iClose = 9.10 * 1;
        iOpen = 8.81 * 1;
        iHigh = 9.32 * 1;
        iLow = 8.81 * 1;
        iVol = 74100 * 1;
        sVol = '74,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 21);
        iClose = 9.22 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.37 * 1;
        iLow = 9.14 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 22);
        iClose = 9.15 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.41 * 1;
        iLow = 8.94 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 25);
        iClose = 9.24 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.26 * 1;
        iLow = 9.06 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 26);
        iClose = 9.42 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.16 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 27);
        iClose = 9.54 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.31 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 28);
        iClose = 9.36 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.24 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 29);
        iClose = 9.50 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.24 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 2);
        iClose = 9.64 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.46 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 3);
        iClose = 9.15 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.51 * 1;
        iLow = 9.14 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 4);
        iClose = 8.97 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.92 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 5);
        iClose = 8.59 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.56 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 6);
        iClose = 8.90 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.49 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 9);
        iClose = 9.09 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.94 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 10);
        iClose = 9.52 * 1;
        iOpen = 9.20 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.09 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 11);
        iClose = 9.02 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.02 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 12);
        iClose = 8.89 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.70 * 1;
        iVol = 64300 * 1;
        sVol = '64,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 13);
        iClose = 9.30 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.67 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 16);
        iClose = 9.17 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.13 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 17);
        iClose = 8.70 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.63 * 1;
        iLow = 8.63 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 18);
        iClose = 9.01 * 1;
        iOpen = 8.63 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.55 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 19);
        iClose = 8.96 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.83 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 20);
        iClose = 9.30 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.94 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 23);
        iClose = 9.39 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.31 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 24);
        iClose = 9.44 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.38 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 25);
        iClose = 9.53 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.31 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 26);
        iClose = 9.69 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.52 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        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 = 9.48 * 1;
        iOpen = 9.86 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.39 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        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 = 9.24 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.58 * 1;
        iLow = 9.17 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 1);
        iClose = 9.30 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.12 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 2);
        iClose = 9.53 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.21 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 3);
        iClose = 9.65 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.48 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 6);
        iClose = 9.48 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.42 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 7);
        iClose = 9.57 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.24 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 8);
        iClose = 9.49 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.45 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        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 = 9.34 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.15 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 10);
        iClose = 9.17 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.07 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 13);
        iClose = 9.23 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.07 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 14);
        iClose = 9.20 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.30 * 1;
        iLow = 9.11 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 15);
        iClose = 9.18 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.12 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 16);
        iClose = 9.32 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.97 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 17);
        iClose = 9.30 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.39 * 1;
        iLow = 9.07 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 20);
        iClose = 9.42 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.58 * 1;
        iLow = 9.26 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 21);
        iClose = 9.26 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.23 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 22);
        iClose = 9.08 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.34 * 1;
        iLow = 9.04 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 23);
        iClose = 9.30 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.14 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 24);
        iClose = 8.77 * 1;
        iOpen = 8.83 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.77 * 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(2016, 5, 27);
        iClose = 8.66 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.61 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 28);
        iClose = 8.38 * 1;
        iOpen = 8.77 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.35 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 29);
        iClose = 9.73 * 1;
        iOpen = 8.61 * 1;
        iHigh = 9.79 * 1;
        iLow = 8.36 * 1;
        iVol = 90300 * 1;
        sVol = '90,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 30);
        iClose = 8.97 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.61 * 1;
        iLow = 8.80 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        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 = 9.13 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.01 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 5);
        iClose = 9.26 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.87 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        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 = 9.48 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.27 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 7);
        iClose = 9.49 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.28 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 8);
        iClose = 9.70 * 1;
        iOpen = 9.49 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.49 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        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 = 10.13 * 1;
        iOpen = 9.76 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.72 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 12);
        iClose = 10.09 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.36 * 1;
        iLow = 9.97 * 1;
        iVol = 81500 * 1;
        sVol = '81,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 13);
        iClose = 10.44 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.20 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 14);
        iClose = 10.79 * 1;
        iOpen = 10.45 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.43 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 15);
        iClose = 10.80 * 1;
        iOpen = 10.88 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.69 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 18);
        iClose = 10.48 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.32 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 19);
        iClose = 10.48 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.47 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 20);
        iClose = 10.54 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.61 * 1;
        iLow = 10.41 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 21);
        iClose = 10.01 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.47 * 1;
        iLow = 9.94 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 22);
        iClose = 9.99 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.98 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 25);
        iClose = 9.81 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.64 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 26);
        iClose = 10.00 * 1;
        iOpen = 9.76 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.76 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 27);
        iClose = 10.01 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.91 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 28);
        iClose = 9.65 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.51 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        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 = 9.78 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.55 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 1);
        iClose = 9.57 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.50 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        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 = 9.34 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.31 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        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 = 9.43 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.30 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 4);
        iClose = 9.34 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.51 * 1;
        iLow = 9.27 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 5);
        iClose = 9.55 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.43 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 8);
        iClose = 9.52 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.45 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 9);
        iClose = 9.53 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.30 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 10);
        iClose = 9.25 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.22 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 11);
        iClose = 9.40 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.20 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 12);
        iClose = 9.30 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.37 * 1;
        iLow = 9.20 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 15);
        iClose = 9.48 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.22 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 16);
        iClose = 9.61 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.26 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 17);
        iClose = 9.72 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.52 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 18);
        iClose = 9.44 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.34 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        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 = 9.26 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.19 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        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 = 9.17 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.28 * 1;
        iLow = 9.05 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 23);
        iClose = 9.23 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.20 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 24);
        iClose = 9.32 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.06 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 25);
        iClose = 9.39 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.64 * 1;
        iLow = 9.21 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 26);
        iClose = 9.35 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.59 * 1;
        iLow = 9.27 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 29);
        iClose = 9.37 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.34 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 30);
        iClose = 9.41 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.31 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 31);
        iClose = 9.69 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.31 * 1;
        iVol = 128700 * 1;
        sVol = '128,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 1);
        iClose = 9.81 * 1;
        iOpen = 9.77 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.67 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 2);
        iClose = 9.89 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.73 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 6);
        iClose = 9.76 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.69 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 7);
        iClose = 11.37 * 1;
        iOpen = 9.75 * 1;
        iHigh = 11.68 * 1;
        iLow = 9.75 * 1;
        iVol = 406500 * 1;
        sVol = '406,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 8);
        iClose = 10.91 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.85 * 1;
        iVol = 109900 * 1;
        sVol = '109,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 9);
        iClose = 10.54 * 1;
        iOpen = 10.82 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.54 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 12);
        iClose = 11.48 * 1;
        iOpen = 10.55 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.55 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        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 = 11.62 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.45 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 14);
        iClose = 11.06 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.93 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 15);
        iClose = 11.39 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.44 * 1;
        iLow = 11.07 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 16);
        iClose = 12.17 * 1;
        iOpen = 11.38 * 1;
        iHigh = 12.45 * 1;
        iLow = 11.19 * 1;
        iVol = 221800 * 1;
        sVol = '221,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 19);
        iClose = 11.59 * 1;
        iOpen = 12.09 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.42 * 1;
        iVol = 208400 * 1;
        sVol = '208,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 20);
        iClose = 11.50 * 1;
        iOpen = 11.57 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.29 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 21);
        iClose = 11.43 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.31 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 22);
        iClose = 12.31 * 1;
        iOpen = 11.51 * 1;
        iHigh = 12.49 * 1;
        iLow = 11.44 * 1;
        iVol = 117600 * 1;
        sVol = '117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 23);
        iClose = 11.93 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.67 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 26);
        iClose = 11.58 * 1;
        iOpen = 11.81 * 1;
        iHigh = 11.86 * 1;
        iLow = 11.33 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 27);
        iClose = 11.63 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.39 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 28);
        iClose = 11.47 * 1;
        iOpen = 11.66 * 1;
        iHigh = 11.66 * 1;
        iLow = 11.40 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 29);
        iClose = 11.31 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.08 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 30);
        iClose = 11.80 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.28 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 3);
        iClose = 11.98 * 1;
        iOpen = 11.72 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.72 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 4);
        iClose = 11.98 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.80 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 5);
        iClose = 11.92 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.60 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 6);
        iClose = 12.01 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.81 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 7);
        iClose = 11.76 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.08 * 1;
        iLow = 11.69 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 10);
        iClose = 13.40 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.60 * 1;
        iLow = 11.94 * 1;
        iVol = 300900 * 1;
        sVol = '300,900';
            
        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 = 13.05 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.90 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 12);
        iClose = 13.75 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.85 * 1;
        iLow = 12.70 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 13);
        iClose = 13.20 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.15 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 14);
        iClose = 13.55 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.15 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 17);
        iClose = 13.50 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.45 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 18);
        iClose = 14.10 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.40 * 1;
        iVol = 59400 * 1;
        sVol = '59,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 19);
        iClose = 14.05 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.94 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 20);
        iClose = 14.35 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.35 * 1;
        iLow = 14.04 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 21);
        iClose = 14.40 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.55 * 1;
        iLow = 14.10 * 1;
        iVol = 64700 * 1;
        sVol = '64,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 24);
        iClose = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.60 * 1;
        iLow = 14.40 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 25);
        iClose = 13.75 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.65 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 26);
        iClose = 13.35 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.25 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 27);
        iClose = 13.20 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.45 * 1;
        iLow = 13.20 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        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 = 12.95 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.90 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 31);
        iClose = 13.15 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.85 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        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 = 13.15 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.85 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 2);
        iClose = 12.90 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.80 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 3);
        iClose = 12.55 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.55 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 4);
        iClose = 12.40 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.40 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 7);
        iClose = 13.45 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.40 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        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 = 12.85 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.50 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 9);
        iClose = 12.75 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.25 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 10);
        iClose = 12.65 * 1;
        iOpen = 12.95 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.45 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 11);
        iClose = 14.10 * 1;
        iOpen = 12.70 * 1;
        iHigh = 14.20 * 1;
        iLow = 12.59 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 14);
        iClose = 14.25 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.55 * 1;
        iLow = 13.85 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        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 = 14.10 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.95 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 16);
        iClose = 14.45 * 1;
        iOpen = 13.85 * 1;
        iHigh = 14.45 * 1;
        iLow = 13.83 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 17);
        iClose = 14.10 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.45 * 1;
        iLow = 13.94 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 18);
        iClose = 14.15 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.85 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 21);
        iClose = 14.30 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.91 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 22);
        iClose = 14.40 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.90 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 23);
        iClose = 14.20 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.30 * 1;
        iLow = 14.00 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 25);
        iClose = 14.20 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.90 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 28);
        iClose = 14.10 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.25 * 1;
        iLow = 14.02 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 29);
        iClose = 15.25 * 1;
        iOpen = 14.10 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.10 * 1;
        iVol = 164600 * 1;
        sVol = '164,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 30);
        iClose = 14.60 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.35 * 1;
        iLow = 14.50 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 1);
        iClose = 14.15 * 1;
        iOpen = 14.65 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.00 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        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 = 13.60 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.05 * 1;
        iLow = 12.80 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 5);
        iClose = 14.50 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.75 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 6);
        iClose = 14.30 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.65 * 1;
        iLow = 14.20 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        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 = 14.30 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.60 * 1;
        iLow = 14.05 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        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 = 14.45 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.60 * 1;
        iLow = 14.30 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 9);
        iClose = 14.20 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.10 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 12);
        iClose = 13.95 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.85 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 13);
        iClose = 14.10 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.90 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 14);
        iClose = 13.75 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.69 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 15);
        iClose = 13.90 * 1;
        iOpen = 13.70 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.70 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 13.75 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.60 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 19);
        iClose = 13.25 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.23 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 20);
        iClose = 13.50 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.25 * 1;
        iVol = 70900 * 1;
        sVol = '70,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 21);
        iClose = 13.35 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.30 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 22);
        iClose = 13.15 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.33 * 1;
        iLow = 13.15 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 23);
        iClose = 13.35 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.35 * 1;
        iLow = 13.10 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 27);
        iClose = 13.50 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.20 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        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 = 13.35 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.25 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 29);
        iClose = 13.10 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.00 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 30);
        iClose = 12.70 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.50 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        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 = 12.65 * 1;
        iOpen = 12.95 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.45 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 4);
        iClose = 13.30 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.55 * 1;
        iLow = 12.75 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 5);
        iClose = 13.65 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.86 * 1;
        iLow = 12.51 * 1;
        iVol = 191100 * 1;
        sVol = '191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 6);
        iClose = 13.90 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.65 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 9);
        iClose = 13.90 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.80 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 10);
        iClose = 13.95 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.85 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 11);
        iClose = 13.75 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.70 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        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 = 13.80 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.42 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 13);
        iClose = 14.35 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.95 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 17);
        iClose = 13.70 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.55 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 18);
        iClose = 13.75 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.55 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 19);
        iClose = 13.45 * 1;
        iOpen = 13.90 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.44 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 20);
        iClose = 13.65 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.45 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        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 = 12.90 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.65 * 1;
        iLow = 12.80 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 24);
        iClose = 12.75 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.30 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 25);
        iClose = 13.10 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.90 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 26);
        iClose = 13.05 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.25 * 1;
        iLow = 13.05 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 27);
        iClose = 12.85 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.85 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 30);
        iClose = 12.70 * 1;
        iOpen = 12.70 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.60 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 31);
        iClose = 12.65 * 1;
        iOpen = 12.70 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.38 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 1);
        iClose = 13.45 * 1;
        iOpen = 12.85 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.70 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 2);
        iClose = 13.45 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.25 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        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 = 14.05 * 1;
        iOpen = 13.65 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.45 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        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 = 13.70 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.43 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 7);
        iClose = 14.70 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.95 * 1;
        iLow = 13.85 * 1;
        iVol = 299100 * 1;
        sVol = '299,100';
            
        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 = 15.35 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.90 * 1;
        iVol = 294700 * 1;
        sVol = '294,700';
            
        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 = 16.45 * 1;
        iOpen = 15.35 * 1;
        iHigh = 16.65 * 1;
        iLow = 15.35 * 1;
        iVol = 234600 * 1;
        sVol = '234,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 10);
        iClose = 16.40 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.80 * 1;
        iLow = 16.10 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 13);
        iClose = 16.20 * 1;
        iOpen = 16.45 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.10 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 14);
        iClose = 15.80 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.30 * 1;
        iLow = 15.40 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 15);
        iClose = 16.00 * 1;
        iOpen = 15.70 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.25 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 16);
        iClose = 15.75 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.50 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 17);
        iClose = 15.45 * 1;
        iOpen = 15.80 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.15 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 21);
        iClose = 15.20 * 1;
        iOpen = 15.45 * 1;
        iHigh = 15.60 * 1;
        iLow = 15.10 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 22);
        iClose = 15.00 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.85 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        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 = 14.80 * 1;
        iOpen = 15.10 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.50 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 24);
        iClose = 14.65 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.20 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 27);
        iClose = 14.55 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.20 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 28);
        iClose = 14.20 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.75 * 1;
        iVol = 193600 * 1;
        sVol = '193,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 1);
        iClose = 14.75 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.25 * 1;
        iVol = 91900 * 1;
        sVol = '91,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 2);
        iClose = 14.10 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.55 * 1;
        iLow = 13.75 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 3);
        iClose = 13.90 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.70 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        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 = 13.65 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.50 * 1;
        iVol = 51000 * 1;
        sVol = '51,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 7);
        iClose = 13.25 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.68 * 1;
        iLow = 13.20 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 8);
        iClose = 13.15 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.10 * 1;
        iVol = 59400 * 1;
        sVol = '59,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 9);
        iClose = 13.10 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.26 * 1;
        iLow = 13.02 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 10);
        iClose = 12.85 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.70 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 13);
        iClose = 13.50 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.85 * 1;
        iLow = 12.75 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 14);
        iClose = 13.65 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.75 * 1;
        iLow = 12.95 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        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 = 14.05 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.30 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 16);
        iClose = 13.75 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.48 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 17);
        iClose = 13.85 * 1;
        iOpen = 13.65 * 1;
        iHigh = 14.09 * 1;
        iLow = 13.55 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 20);
        iClose = 13.90 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.80 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 21);
        iClose = 12.85 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.80 * 1;
        iVol = 103000 * 1;
        sVol = '103,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 22);
        iClose = 12.00 * 1;
        iOpen = 12.85 * 1;
        iHigh = 13.10 * 1;
        iLow = 11.95 * 1;
        iVol = 182900 * 1;
        sVol = '182,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 23);
        iClose = 11.75 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.55 * 1;
        iVol = 185700 * 1;
        sVol = '185,700';
            
        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 = 11.95 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.60 * 1;
        iVol = 95300 * 1;
        sVol = '95,300';
            
        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 = 12.05 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.75 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 28);
        iClose = 11.95 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.75 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 29);
        iClose = 11.95 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.75 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 30);
        iClose = 12.05 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.80 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        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 = 12.35 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.00 * 1;
        iVol = 70700 * 1;
        sVol = '70,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 3);
        iClose = 12.15 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.95 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 4);
        iClose = 12.50 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.70 * 1;
        iLow = 11.95 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 5);
        iClose = 12.10 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.10 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        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 = 12.15 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.95 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 7);
        iClose = 12.30 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.05 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 10);
        iClose = 12.10 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.00 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 11);
        iClose = 12.25 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.45 * 1;
        iLow = 11.95 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        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 = 12.15 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.95 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 13);
        iClose = 12.30 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.15 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 17);
        iClose = 12.50 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.20 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 18);
        iClose = 12.45 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.20 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 19);
        iClose = 12.50 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.25 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 20);
        iClose = 12.70 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.55 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 21);
        iClose = 12.60 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.50 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 24);
        iClose = 12.80 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.70 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 25);
        iClose = 13.45 * 1;
        iOpen = 12.85 * 1;
        iHigh = 14.06 * 1;
        iLow = 12.85 * 1;
        iVol = 127900 * 1;
        sVol = '127,900';
            
        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 = 12.95 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.95 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 27);
        iClose = 12.65 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.05 * 1;
        iLow = 12.65 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 28);
        iClose = 12.65 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.40 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 1);
        iClose = 12.35 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.30 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 2);
        iClose = 12.25 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.05 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 3);
        iClose = 11.95 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.80 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 4);
        iClose = 12.15 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.95 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        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 = 12.30 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.15 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 8);
        iClose = 12.40 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.20 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        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 = 12.35 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.16 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        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 = 12.95 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.30 * 1;
        iVol = 59800 * 1;
        sVol = '59,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 11);
        iClose = 12.35 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.83 * 1;
        iLow = 12.15 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 12);
        iClose = 12.15 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.95 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 15);
        iClose = 12.30 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.10 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 16);
        iClose = 12.25 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.15 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 17);
        iClose = 12.00 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.85 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 18);
        iClose = 12.05 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.85 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 19);
        iClose = 11.95 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.90 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 22);
        iClose = 12.20 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.85 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 23);
        iClose = 12.50 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.05 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 24);
        iClose = 12.45 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.74 * 1;
        iLow = 12.35 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 25);
        iClose = 12.60 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.25 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 26);
        iClose = 12.65 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.15 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 30);
        iClose = 12.50 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.50 * 1;
        iLow = 12.25 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 31);
        iClose = 12.50 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.31 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 1);
        iClose = 12.60 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.40 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 2);
        iClose = 12.90 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.30 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 5);
        iClose = 12.15 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.05 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 6);
        iClose = 12.10 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.00 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 7);
        iClose = 12.05 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.20 * 1;
        iLow = 12.00 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 8);
        iClose = 12.10 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.25 * 1;
        iLow = 12.00 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 9);
        iClose = 12.10 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.00 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 12);
        iClose = 12.05 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.75 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 13);
        iClose = 12.00 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.85 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 14);
        iClose = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.85 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 15);
        iClose = 11.90 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.65 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 16);
        iClose = 12.05 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.75 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 19);
        iClose = 11.70 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.55 * 1;
        iVol = 127700 * 1;
        sVol = '127,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 20);
        iClose = 11.75 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.60 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 21);
        iClose = 11.80 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.75 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 22);
        iClose = 12.10 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.90 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 23);
        iClose = 12.30 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.95 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 26);
        iClose = 12.05 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.00 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 27);
        iClose = 12.00 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.90 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 28);
        iClose = 12.35 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.90 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 29);
        iClose = 12.25 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.90 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 30);
        iClose = 12.15 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.05 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 3);
        iClose = 12.00 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.80 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 5);
        iClose = 11.80 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.50 * 1;
        iVol = 124600 * 1;
        sVol = '124,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 6);
        iClose = 11.75 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.70 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 7);
        iClose = 12.00 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.70 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 10);
        iClose = 11.90 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.75 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 11);
        iClose = 12.00 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.80 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 12);
        iClose = 12.10 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.90 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 13);
        iClose = 12.10 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.85 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 14);
        iClose = 12.20 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.95 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 17);
        iClose = 12.60 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.10 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 18);
        iClose = 12.55 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.35 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 19);
        iClose = 13.85 * 1;
        iOpen = 12.60 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.60 * 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(2017, 6, 20);
        iClose = 14.80 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.00 * 1;
        iVol = 372400 * 1;
        sVol = '372,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 21);
        iClose = 13.85 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.85 * 1;
        iVol = 126100 * 1;
        sVol = '126,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 24);
        iClose = 13.80 * 1;
        iOpen = 13.85 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.60 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 25);
        iClose = 13.85 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.75 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        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 = 13.95 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.71 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 27);
        iClose = 13.70 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.60 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 28);
        iClose = 13.70 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.93 * 1;
        iLow = 13.60 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 31);
        iClose = 13.50 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.25 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 1);
        iClose = 13.55 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.25 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 2);
        iClose = 13.60 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.20 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 3);
        iClose = 13.50 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.38 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 4);
        iClose = 13.30 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.10 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 7);
        iClose = 12.55 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.40 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 8);
        iClose = 12.60 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.35 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 9);
        iClose = 12.45 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.40 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 10);
        iClose = 12.25 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.46 * 1;
        iLow = 12.15 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 11);
        iClose = 12.30 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.35 * 1;
        iLow = 12.05 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 14);
        iClose = 12.40 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.50 * 1;
        iLow = 12.20 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 15);
        iClose = 12.50 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.25 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 16);
        iClose = 12.40 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.30 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 17);
        iClose = 12.30 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.18 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 18);
        iClose = 12.45 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.15 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 21);
        iClose = 12.90 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.20 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        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 = 12.50 * 1;
        iOpen = 12.85 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.35 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 23);
        iClose = 12.40 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.25 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        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 = 12.40 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.10 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 25);
        iClose = 11.95 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.90 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 28);
        iClose = 12.20 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.75 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        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 = 12.20 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.85 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 30);
        iClose = 12.45 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.20 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 31);
        iClose = 12.60 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.35 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 1);
        iClose = 12.55 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.40 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 5);
        iClose = 12.40 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.20 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 6);
        iClose = 12.30 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.20 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 7);
        iClose = 12.55 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.25 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 8);
        iClose = 12.30 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.25 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 11);
        iClose = 12.70 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.25 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 12);
        iClose = 12.35 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.25 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 13);
        iClose = 12.80 * 1;
        iOpen = 12.45 * 1;
        iHigh = 13.05 * 1;
        iLow = 12.30 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 14);
        iClose = 11.75 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.40 * 1;
        iLow = 11.75 * 1;
        iVol = 230900 * 1;
        sVol = '230,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 15);
        iClose = 10.80 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.67 * 1;
        iVol = 233500 * 1;
        sVol = '233,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 18);
        iClose = 11.75 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.95 * 1;
        iLow = 10.73 * 1;
        iVol = 153300 * 1;
        sVol = '153,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 19);
        iClose = 12.15 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.70 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 20);
        iClose = 12.10 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.70 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 21);
        iClose = 11.90 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.80 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 22);
        iClose = 12.05 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.80 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 25);
        iClose = 11.95 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.82 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 26);
        iClose = 11.90 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.75 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 27);
        iClose = 11.85 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.65 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 28);
        iClose = 11.95 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.60 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 29);
        iClose = 12.15 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.70 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        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 = 12.15 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.90 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 3);
        iClose = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.70 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 4);
        iClose = 11.70 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.60 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 5);
        iClose = 11.90 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.55 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 6);
        iClose = 12.00 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.60 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 9);
        iClose = 12.15 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.80 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        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 = 12.50 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.85 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 11);
        iClose = 12.35 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.20 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 12);
        iClose = 12.20 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.85 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 13);
        iClose = 12.05 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.95 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 16);
        iClose = 12.00 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.80 * 1;
        iVol = 60000 * 1;
        sVol = '60,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 11.70 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.70 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 18);
        iClose = 11.35 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.30 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 19);
        iClose = 11.40 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.87 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 20);
        iClose = 11.00 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.95 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 23);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.85 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 24);
        iClose = 10.95 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.85 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 25);
        iClose = 10.80 * 1;
        iOpen = 10.90 * 1;
        iHigh = 10.93 * 1;
        iLow = 10.68 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 26);
        iClose = 10.90 * 1;
        iOpen = 10.85 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.65 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 27);
        iClose = 10.85 * 1;
        iOpen = 10.90 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.70 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 30);
        iClose = 10.65 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.75 * 1;
        iLow = 9.95 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 31);
        iClose = 11.05 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.58 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 1);
        iClose = 10.85 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.55 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 2);
        iClose = 11.05 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.70 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 3);
        iClose = 11.15 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.95 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 6);
        iClose = 11.45 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.85 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        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 = 11.10 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.33 * 1;
        iLow = 11.00 * 1;
        iVol = 62000 * 1;
        sVol = '62,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 8);
        iClose = 11.25 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.35 * 1;
        iLow = 11.05 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 9);
        iClose = 11.40 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.90 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 10);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.30 * 1;
        iVol = 335000 * 1;
        sVol = '335,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 13);
        iClose = 10.65 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.45 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 14);
        iClose = 10.60 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.35 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        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 = 10.35 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.25 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        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 = 10.65 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.05 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 17);
        iClose = 10.60 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.40 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 20);
        iClose = 11.20 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.65 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 21);
        iClose = 11.35 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.00 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 22);
        iClose = 11.30 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.30 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 24);
        iClose = 11.20 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.33 * 1;
        iLow = 11.10 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 27);
        iClose = 11.05 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.75 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 28);
        iClose = 11.35 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.85 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 29);
        iClose = 11.25 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.45 * 1;
        iLow = 11.15 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 30);
        iClose = 11.00 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.35 * 1;
        iLow = 11.00 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 1);
        iClose = 11.15 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.86 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        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 = 10.95 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.95 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 5);
        iClose = 10.95 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.75 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 6);
        iClose = 10.85 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.70 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 7);
        iClose = 10.70 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.55 * 1;
        iVol = 57400 * 1;
        sVol = '57,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 8);
        iClose = 10.50 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.40 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 11);
        iClose = 10.55 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.50 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 12);
        iClose = 10.45 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.40 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 13);
        iClose = 10.55 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.40 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 14);
        iClose = 10.30 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.25 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 15);
        iClose = 10.70 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.25 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 18);
        iClose = 10.75 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.55 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        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 = 10.20 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.05 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 20);
        iClose = 9.70 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.65 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 21);
        iClose = 9.95 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.75 * 1;
        iVol = 68200 * 1;
        sVol = '68,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 22);
        iClose = 9.75 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.70 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        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 = 10.00 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.75 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 27);
        iClose = 9.50 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.35 * 1;
        iVol = 149800 * 1;
        sVol = '149,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 28);
        iClose = 9.75 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.55 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 29);
        iClose = 9.55 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.50 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        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 = 9.50 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.50 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 3);
        iClose = 9.45 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.15 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 4);
        iClose = 9.60 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.40 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 5);
        iClose = 9.60 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.55 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        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 = 9.75 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.40 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        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 = 9.60 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.60 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 10);
        iClose = 9.85 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.45 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 11);
        iClose = 9.75 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.60 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 12);
        iClose = 9.75 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.55 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 16);
        iClose = 9.60 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.55 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        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 = 9.75 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.50 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 18);
        iClose = 9.80 * 1;
        iOpen = 9.70 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.65 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 19);
        iClose = 10.00 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.65 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        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 = 9.60 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.55 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 23);
        iClose = 9.55 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.35 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 24);
        iClose = 9.05 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.05 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 25);
        iClose = 9.00 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.75 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 26);
        iClose = 8.85 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.70 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        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 = 8.65 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.10 * 1;
        iVol = 246900 * 1;
        sVol = '246,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 30);
        iClose = 8.85 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.57 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 31);
        iClose = 8.65 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.35 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 1);
        iClose = 8.95 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.65 * 1;
        iVol = 117900 * 1;
        sVol = '117,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 2);
        iClose = 8.65 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.50 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 5);
        iClose = 8.75 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.60 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 6);
        iClose = 9.10 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.75 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 7);
        iClose = 9.05 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.85 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        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 = 8.65 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.65 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 9);
        iClose = 10.05 * 1;
        iOpen = 9.05 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.05 * 1;
        iVol = 285700 * 1;
        sVol = '285,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 12);
        iClose = 10.63 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.90 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 13);
        iClose = 10.70 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.15 * 1;
        iVol = 72800 * 1;
        sVol = '72,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 14);
        iClose = 11.30 * 1;
        iOpen = 10.55 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.45 * 1;
        iVol = 112500 * 1;
        sVol = '112,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 15);
        iClose = 11.70 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.89 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 16);
        iClose = 11.50 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.33 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 20);
        iClose = 11.00 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.75 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 21);
        iClose = 11.30 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.95 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 22);
        iClose = 11.00 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.75 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        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 = 11.35 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.85 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 26);
        iClose = 11.30 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.10 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 27);
        iClose = 11.00 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.90 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 28);
        iClose = 10.35 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.30 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        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 = 10.45 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.20 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 2);
        iClose = 10.85 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.35 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 5);
        iClose = 10.75 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.50 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 6);
        iClose = 10.50 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.85 * 1;
        iLow = 9.75 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 7);
        iClose = 10.80 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.40 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        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 = 10.80 * 1;
        iOpen = 10.90 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.70 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 9);
        iClose = 10.80 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.55 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 12);
        iClose = 10.65 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.40 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 13);
        iClose = 10.15 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.00 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 14);
        iClose = 10.05 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.90 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 15);
        iClose = 10.00 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.95 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 16);
        iClose = 10.20 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.95 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        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 = 9.80 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.75 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 20);
        iClose = 9.35 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.35 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        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 = 9.30 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.25 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 22);
        iClose = 9.10 * 1;
        iOpen = 9.25 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.00 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 23);
        iClose = 9.20 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.90 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        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 = 9.25 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.31 * 1;
        iLow = 9.10 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 27);
        iClose = 8.80 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.75 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 28);
        iClose = 9.15 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.80 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 29);
        iClose = 8.75 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.65 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        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 = 8.75 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.30 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 3);
        iClose = 8.80 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.60 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        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 = 9.10 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.75 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 5);
        iClose = 8.90 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.80 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 6);
        iClose = 8.85 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.75 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        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 = 8.90 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.85 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        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 = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.75 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 11);
        iClose = 9.40 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.00 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 12);
        iClose = 9.30 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.20 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        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 = 9.30 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.05 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 16);
        iClose = 9.50 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.20 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 17);
        iClose = 9.45 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.30 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 18);
        iClose = 9.30 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.10 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 19);
        iClose = 9.50 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.20 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 20);
        iClose = 9.40 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.80 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 23);
        iClose = 9.20 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.15 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        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 = 9.05 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.90 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        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 = 8.40 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.40 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 26);
        iClose = 8.85 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.50 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 27);
        iClose = 8.40 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.35 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 7.90 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.90 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 8.80 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.00 * 1;
        iVol = 76600 * 1;
        sVol = '76,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 8.75 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.55 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 8.65 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.40 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 8.53 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.50 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 8.65 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.50 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 8.80 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.55 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 8.80 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.60 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 8.85 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.65 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 8.15 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.73 * 1;
        iVol = 251600 * 1;
        sVol = '251,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 7.90 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.88 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 7.45 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.35 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.51 * 1;
        iLow = 7.20 * 1;
        iVol = 71000 * 1;
        sVol = '71,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 7.65 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.25 * 1;
        iVol = 89500 * 1;
        sVol = '89,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 7.70 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.60 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        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 = 7.35 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.20 * 1;
        iVol = 64700 * 1;
        sVol = '64,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 7.35 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.35 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 7.35 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.10 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 7.25 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.15 * 1;
        iVol = 75400 * 1;
        sVol = '75,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 7.70 * 1;
        iOpen = 7.35 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.35 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 7.40 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.30 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 8.00 * 1;
        iOpen = 7.55 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.45 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 7.35 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.35 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 7.55 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.20 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 7.55 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.45 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        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 = 7.50 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.40 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 7.60 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.45 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 7.50 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.35 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 7.25 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.25 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 7.30 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.25 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 7.20 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.90 * 1;
        iVol = 158800 * 1;
        sVol = '158,800';
            
        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 = 7.10 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.00 * 1;
        iVol = 127600 * 1;
        sVol = '127,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 6.90 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.75 * 1;
        iVol = 225800 * 1;
        sVol = '225,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 7.20 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.60 * 1;
        iLow = 6.75 * 1;
        iVol = 292200 * 1;
        sVol = '292,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 8.55 * 1;
        iOpen = 7.40 * 1;
        iHigh = 8.90 * 1;
        iLow = 7.40 * 1;
        iVol = 315400 * 1;
        sVol = '315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 8.75 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.50 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 8.80 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.60 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 8.60 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.60 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 8.50 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.25 * 1;
        iVol = 242000 * 1;
        sVol = '242,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 8.30 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.95 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        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 = 8.45 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.15 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 8.05 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.00 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        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 = 8.10 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.90 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 7.90 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.85 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 8.00 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.75 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 7.95 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.85 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 7.95 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.80 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 7.95 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.85 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        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 = 7.75 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.65 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 7.75 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.70 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 7.60 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.50 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 8.25 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.65 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 8.25 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.15 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 8.20 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.95 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        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 = 8.05 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.90 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        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 = 8.20 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 8.20 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.13 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 8.30 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.95 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 8.10 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.95 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 7.95 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.90 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 8.15 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.95 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 7.95 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.80 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 7.95 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.65 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 8.25 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.95 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 8.10 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.05 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 8.15 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.05 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 8.15 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 8.20 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.10 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 8.20 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.05 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 8.10 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.05 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 8.20 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.10 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        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 = 8.25 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.15 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 8.15 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.10 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 8.25 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.15 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 8.15 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.09 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 8.05 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.97 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.95 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 8.05 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.15 * 1;
        iLow = 8.00 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 8.05 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.90 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 8.30 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.05 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 8.25 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.20 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        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 = 8.20 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.15 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 8.05 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.95 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 8.15 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.20 * 1;
        iLow = 8.00 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 8.35 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.10 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 8.40 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.25 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 8.45 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.40 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 8.45 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.38 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 8.55 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.35 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 8.65 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.40 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 8.80 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.60 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 9.00 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.65 * 1;
        iVol = 81300 * 1;
        sVol = '81,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 9.05 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.90 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.30 * 1;
        iLow = 9.00 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 9.10 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.60 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 8.90 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.65 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        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 = 8.65 * 1;
        iOpen = 8.95 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.55 * 1;
        iVol = 86900 * 1;
        sVol = '86,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 9.05 * 1;
        iOpen = 8.55 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.46 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 8.80 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.80 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 9.50 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.80 * 1;
        iVol = 69300 * 1;
        sVol = '69,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 9.75 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.40 * 1;
        iVol = 175900 * 1;
        sVol = '175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 9.55 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.35 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 10.00 * 1;
        iOpen = 9.55 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.55 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 9.95 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.33 * 1;
        iLow = 9.95 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.78 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 10.10 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.90 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 9.90 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.80 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 9.56 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.52 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 9.69 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.55 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 9.64 * 1;
        iOpen = 9.73 * 1;
        iHigh = 9.78 * 1;
        iLow = 9.57 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 9.36 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.08 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 9.27 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.47 * 1;
        iLow = 9.17 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 9.18 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.91 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 9.01 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.80 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        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 = 8.89 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.73 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        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 = 9.11 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.90 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 8.68 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.50 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        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 = 8.80 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.58 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 8.92 * 1;
        iOpen = 8.69 * 1;
        iHigh = 9.37 * 1;
        iLow = 8.69 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 8.74 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.40 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 8.32 * 1;
        iOpen = 8.74 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.32 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 8.20 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.10 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 8.25 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.75 * 1;
        iVol = 59400 * 1;
        sVol = '59,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 8.36 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.19 * 1;
        iVol = 69000 * 1;
        sVol = '69,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 8.51 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.31 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 8.45 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.29 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 8.36 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.18 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 8.55 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.63 * 1;
        iLow = 8.27 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 8.63 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.45 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 8.64 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.57 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 8.49 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.45 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 8.07 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.04 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 8.42 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.08 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        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 = 8.40 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.26 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 8.26 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.49 * 1;
        iLow = 8.11 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        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 = 9.14 * 1;
        iOpen = 8.66 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.66 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 8.85 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.85 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        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 = 8.88 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.41 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 8.98 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.86 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 8.97 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.87 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 9.00 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.97 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 8.75 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.74 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 8.28 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.07 * 1;
        iVol = 85600 * 1;
        sVol = '85,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 8.36 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.10 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        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 = 8.35 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.17 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 8.23 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.15 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 8.08 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.00 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        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 = 8.15 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.77 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        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 = 8.16 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.95 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 8.12 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.93 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 8.17 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.89 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 7.50 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.50 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 7.41 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.37 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 7.54 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.37 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 7.49 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.35 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 7.33 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.95 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 7.77 * 1;
        iOpen = 7.45 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.39 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 7.32 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.32 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 7.07 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.42 * 1;
        iLow = 6.84 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 7.08 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.80 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 6.98 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.91 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 6.70 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.61 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 6.03 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.95 * 1;
        iLow = 5.93 * 1;
        iVol = 131700 * 1;
        sVol = '131,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 6.22 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.04 * 1;
        iVol = 62200 * 1;
        sVol = '62,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 5.89 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.64 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 6.27 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.36 * 1;
        iLow = 5.93 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 6.25 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.06 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 6.00 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.00 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 5.97 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.91 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 6.49 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.19 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 6.52 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.39 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 6.93 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.34 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 7.07 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.70 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 7.09 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.02 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 7.29 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.31 * 1;
        iLow = 6.95 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 7.14 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.28 * 1;
        iLow = 7.14 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 7.52 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.00 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 7.44 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.26 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 7.48 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.02 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 7.26 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.58 * 1;
        iLow = 7.07 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 7.41 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.14 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 7.39 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.32 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 7.32 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.25 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 7.27 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.37 * 1;
        iLow = 7.10 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 7.81 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.24 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 8.39 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.86 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 8.21 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.96 * 1;
        iLow = 7.87 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 7.87 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.95 * 1;
        iLow = 7.81 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 8.45 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.53 * 1;
        iLow = 7.90 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 8.66 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.20 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 8.39 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.36 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 8.22 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.19 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 8.26 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.24 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 8.10 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.28 * 1;
        iLow = 8.04 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 7.51 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.50 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        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 = 7.84 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.99 * 1;
        iLow = 6.73 * 1;
        iVol = 111000 * 1;
        sVol = '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, 1, 11);
        iClose = 8.23 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.42 * 1;
        iLow = 7.83 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 8.26 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.04 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 8.50 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.69 * 1;
        iLow = 8.12 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 8.64 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.45 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 8.72 * 1;
        iOpen = 8.69 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.45 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 8.40 * 1;
        iOpen = 8.73 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.33 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        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 = 8.26 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.24 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 8.16 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.06 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        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 = 8.39 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.42 * 1;
        iLow = 8.13 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 8.01 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.32 * 1;
        iLow = 7.98 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 7.95 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.95 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 8.09 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.80 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 7.96 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.96 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 7.87 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.82 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 7.60 * 1;
        iOpen = 7.87 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.46 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        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 = 7.61 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.69 * 1;
        iLow = 7.43 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 7.55 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.55 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 7.64 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.55 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 7.73 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.63 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 7.89 * 1;
        iOpen = 7.72 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.72 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 7.92 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.80 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 7.94 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.80 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        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 = 7.83 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.80 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 8.00 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.74 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 7.96 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.87 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 7.80 * 1;
        iOpen = 7.96 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.74 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 7.81 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.62 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 7.55 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.49 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 7.61 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.50 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 7.67 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.60 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        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 = 7.67 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.52 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 7.71 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.46 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 8.05 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.83 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 7.99 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.92 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 8.01 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.96 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        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 = 7.84 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.69 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 7.90 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.82 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 7.85 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.62 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        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 = 8.25 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.90 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 8.07 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.15 * 1;
        iLow = 8.00 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 8.13 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.21 * 1;
        iLow = 8.11 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 8.14 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.20 * 1;
        iLow = 8.04 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 8.06 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.13 * 1;
        iLow = 8.04 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 7.94 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.88 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 7.80 * 1;
        iOpen = 7.91 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.59 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 7.93 * 1;
        iOpen = 7.89 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.86 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        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 = 7.94 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.83 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 7.93 * 1;
        iOpen = 7.91 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.81 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 7.97 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.94 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 8.13 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.24 * 1;
        iLow = 8.03 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 8.03 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.98 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        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 = 7.80 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.80 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 7.85 * 1;
        iOpen = 7.61 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.61 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 7.89 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.70 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 7.73 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.61 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 7.76 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.59 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 7.76 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.31 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 7.67 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.58 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 7.45 * 1;
        iOpen = 7.54 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.33 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 7.36 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.06 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 7.32 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.32 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 7.20 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.90 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 7.00 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.61 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        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 = 6.97 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.72 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 7.01 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.85 * 1;
        iVol = 89200 * 1;
        sVol = '89,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 6.87 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.78 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 6.33 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.27 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 6.43 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.12 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 6.18 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.08 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 6.12 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.02 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 5.94 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.82 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 5.70 * 1;
        iOpen = 5.98 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.66 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 5.61 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.51 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 5.34 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.28 * 1;
        iVol = 111200 * 1;
        sVol = '111,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 5.01 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.36 * 1;
        iLow = 4.94 * 1;
        iVol = 168900 * 1;
        sVol = '168,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 5.41 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.05 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 5.26 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.23 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 5.47 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.12 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 6.05 * 1;
        iOpen = 5.48 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.48 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 5.27 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.13 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 5.33 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.25 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 5.18 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.18 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 5.16 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.77 * 1;
        iLow = 4.97 * 1;
        iVol = 1038600 * 1;
        sVol = '1,038,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 5.39 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.10 * 1;
        iVol = 133800 * 1;
        sVol = '133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 5.33 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.27 * 1;
        iVol = 109900 * 1;
        sVol = '109,900';
            
        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 = 5.34 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.30 * 1;
        iVol = 123100 * 1;
        sVol = '123,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 5.27 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.15 * 1;
        iVol = 122300 * 1;
        sVol = '122,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 5.35 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.15 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 5.44 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.37 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 5.38 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.32 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 5.50 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.31 * 1;
        iVol = 117500 * 1;
        sVol = '117,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 5.48 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.28 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 5.53 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.48 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 5.49 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.45 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 5.12 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.10 * 1;
        iVol = 115200 * 1;
        sVol = '115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 5.14 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.11 * 1;
        iVol = 88700 * 1;
        sVol = '88,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 5.36 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.08 * 1;
        iVol = 1431700 * 1;
        sVol = '1,431,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 5.25 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.25 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 5.11 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.69 * 1;
        iLow = 4.99 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 5.12 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.05 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 5.03 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.98 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 5.25 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.01 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 5.25 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.20 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 5.15 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.06 * 1;
        iVol = 69300 * 1;
        sVol = '69,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 5.04 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.01 * 1;
        iVol = 43700 * 1;
        sVol = '43,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 5.03 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.12 * 1;
        iLow = 5.01 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 5.11 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.96 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 5.04 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.98 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 5.02 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.95 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 5.08 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.95 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 4.99 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.87 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 4.78 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.78 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 4.84 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.76 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 5.11 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.86 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 5.26 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.09 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 5.11 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.03 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 5.12 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.97 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 5.05 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.95 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 5.13 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.05 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 5.18 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.99 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 5.17 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.08 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 4.97 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.89 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 4.92 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.81 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 5.04 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.81 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 5.09 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.97 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        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 = 4.94 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.88 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 5.08 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.89 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 5.00 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.95 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 5.03 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.98 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 5.15 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.91 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 5.31 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.06 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 5.50 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.18 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 5.68 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.52 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 5.84 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.24 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 5.68 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.60 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        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 = 5.59 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.52 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 5.81 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.67 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 5.90 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.80 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 6.06 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.89 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        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 = 6.26 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.98 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 6.10 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.06 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 6.28 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.04 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 6.39 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.28 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 6.74 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.37 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 6.55 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.43 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        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 = 6.31 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.17 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 6.57 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.20 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 6.80 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.65 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        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 = 7.65 * 1;
        iOpen = 6.94 * 1;
        iHigh = 8.25 * 1;
        iLow = 6.74 * 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(2019, 8, 13);
        iClose = 6.59 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.05 * 1;
        iVol = 324200 * 1;
        sVol = '324,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 6.58 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.28 * 1;
        iVol = 77600 * 1;
        sVol = '77,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 6.20 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.17 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 6.28 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.00 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 6.24 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.24 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 6.41 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.23 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 6.21 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.21 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 6.25 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.25 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 6.17 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.15 * 1;
        iVol = 124200 * 1;
        sVol = '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, 8, 26);
        iClose = 6.07 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.06 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 5.70 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.65 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        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 = 5.77 * 1;
        iOpen = 5.64 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.64 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 5.51 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.50 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 5.63 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.40 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 5.44 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.43 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 5.49 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.45 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 5.61 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.56 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 5.33 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.28 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 5.43 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.35 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 5.47 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.43 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 5.51 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.50 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 5.59 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.45 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 5.81 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.50 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 5.60 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.54 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 5.38 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.38 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        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 = 5.42 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.27 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 5.47 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.38 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 5.39 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.36 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 5.54 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.34 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 5.45 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.17 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 5.27 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.10 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 5.43 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.27 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 5.47 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.31 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 5.58 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.41 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 5.45 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.39 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 5.54 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.48 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 5.66 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.57 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 5.60 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.52 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 5.50 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.40 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 5.39 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.30 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        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 = 5.19 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.00 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 5.14 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.09 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 5.47 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.37 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        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 = 5.26 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.26 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 5.16 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.15 * 1;
        iVol = 47000 * 1;
        sVol = '47,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 4.84 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.74 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 4.50 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.38 * 1;
        iVol = 101300 * 1;
        sVol = '101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 4.83 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.46 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 4.60 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.55 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 4.59 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.56 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        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 = 4.35 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.32 * 1;
        iVol = 74500 * 1;
        sVol = '74,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 4.42 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.27 * 1;
        iVol = 175600 * 1;
        sVol = '175,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 4.44 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.33 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 4.38 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.31 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 4.70 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.28 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 4.88 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.62 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 5.03 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.83 * 1;
        iVol = 57400 * 1;
        sVol = '57,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 4.79 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.79 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 4.61 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.61 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 4.86 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.67 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 4.83 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.77 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 4.69 * 1;
        iOpen = 4.78 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.68 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 4.73 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.63 * 1;
        iVol = 62800 * 1;
        sVol = '62,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 4.74 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.72 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 4.64 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.57 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 4.68 * 1;
        iOpen = 4.45 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.44 * 1;
        iVol = 88100 * 1;
        sVol = '88,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 4.90 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.65 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 4.95 * 1;
        iOpen = 4.61 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.61 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 5.16 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.92 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 5.10 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.99 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 5.25 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.09 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 5.24 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.21 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 4.94 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.62 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 4.86 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.84 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        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 = 5.14 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.81 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 5.06 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.00 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 5.25 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.15 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 5.16 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.16 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 5.21 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.15 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 5.11 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.11 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 5.04 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.92 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 5.06 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.00 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 5.04 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.14 * 1;
        iLow = 5.04 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 4.85 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.84 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 4.96 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.82 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 4.88 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.83 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 4.94 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.83 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 4.98 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.90 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 5.05 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.90 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 4.93 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.92 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        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 = 4.97 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.90 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 4.94 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.93 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        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 = 4.96 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.86 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 5.01 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.97 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        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 = 4.97 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.97 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 4.88 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.87 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        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 = 4.76 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.57 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        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 = 4.80 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.74 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 4.93 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.81 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 5.01 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.91 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 5.01 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.97 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 5.09 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.98 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 4.85 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.85 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 5.55 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.55 * 1;
        iLow = 4.61 * 1;
        iVol = 153200 * 1;
        sVol = '153,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 5.63 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.12 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 5.61 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.52 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 5.49 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.49 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.50 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 5.49 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.42 * 1;
        iVol = 297800 * 1;
        sVol = '297,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 5.41 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.27 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 5.32 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.25 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 5.35 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.06 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 5.17 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.12 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 5.27 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.10 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 5.35 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.98 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 5.14 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.29 * 1;
        iLow = 4.98 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 5.08 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.01 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 4.99 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.82 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        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 = 4.95 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.87 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 4.88 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.88 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 4.87 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.79 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 4.38 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.38 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 4.46 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.41 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 4.02 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.00 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 3.81 * 1;
        iOpen = 3.71 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.51 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 4.52 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.52 * 1;
        iLow = 3.90 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 4.53 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.54 * 1;
        iLow = 3.37 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 4.59 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.33 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 3.46 * 1;
        iOpen = 3.71 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.33 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 3.82 * 1;
        iOpen = 3.46 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.35 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 4.15 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.82 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 3.88 * 1;
        iOpen = 3.93 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.69 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 4.15 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.82 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 3.81 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.75 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 3.86 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.83 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 3.86 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.76 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 3.89 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.73 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 3.80 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.80 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 3.69 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.62 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 3.85 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.79 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 3.70 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.60 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 3.71 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.59 * 1;
        iVol = 121900 * 1;
        sVol = '121,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 3.79 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.65 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 3.80 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.72 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 3.69 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.57 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 3.70 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.68 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 3.58 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.56 * 1;
        iVol = 204200 * 1;
        sVol = '204,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 3.69 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.40 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 3.67 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.67 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 3.84 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.72 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 4.00 * 1;
        iOpen = 3.70 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.66 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 4.46 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.52 * 1;
        iLow = 3.97 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 4.32 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.17 * 1;
        iVol = 126100 * 1;
        sVol = '126,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 4.23 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.14 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 4.26 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.25 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 4.39 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.22 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 4.54 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.20 * 1;
        iVol = 101100 * 1;
        sVol = '101,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 4.87 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.56 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        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 = 4.96 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.82 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 4.66 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.56 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 4.78 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.60 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        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 = 4.69 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.62 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        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 = 4.61 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.60 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 4.70 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.59 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 5.53 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.56 * 1;
        iLow = 4.75 * 1;
        iVol = 108100 * 1;
        sVol = '108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 5.56 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.47 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 5.48 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.70 * 1;
        iLow = 4.89 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 5.17 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.87 * 1;
        iVol = 75000 * 1;
        sVol = '75,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 5.12 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.96 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 5.12 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.49 * 1;
        iLow = 4.98 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 5.20 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.00 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 5.01 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.97 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 5.07 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.77 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 5.13 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.96 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 5.30 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.09 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 5.44 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.09 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 5.45 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.39 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 5.26 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.08 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        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 = 5.12 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.12 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 5.15 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.11 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 5.18 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.14 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 5.20 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.07 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 5.16 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.06 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        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 = 5.17 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.10 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 5.77 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.18 * 1;
        iVol = 98500 * 1;
        sVol = '98,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 5.86 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.46 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 5.96 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.86 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        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 = 5.41 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.31 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 5.65 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.52 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 5.72 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.42 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        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 = 5.84 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.69 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 5.98 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.81 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 5.47 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.47 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 5.28 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.24 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 4.94 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.87 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 4.90 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.90 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 5.09 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.87 * 1;
        iVol = 92800 * 1;
        sVol = '92,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 5.59 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.10 * 1;
        iVol = 189200 * 1;
        sVol = '189,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 4.87 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.87 * 1;
        iVol = 1362100 * 1;
        sVol = '1,362,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 4.21 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.20 * 1;
        iVol = 240400 * 1;
        sVol = '240,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 4.23 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.17 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 4.36 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.16 * 1;
        iVol = 208800 * 1;
        sVol = '208,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 4.29 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.27 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 4.22 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.18 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 3.82 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.78 * 1;
        iVol = 117700 * 1;
        sVol = '117,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 3.83 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.74 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 3.78 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.72 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 4.09 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.83 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 3.88 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.85 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 3.96 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.83 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 4.16 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.01 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 4.30 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.99 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 4.22 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.19 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        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 = 4.17 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.09 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        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 = 4.14 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.12 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 4.08 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.21 * 1;
        iLow = 4.03 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        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 = 3.94 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.92 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 3.87 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.84 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        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 = 4.11 * 1;
        iOpen = 3.87 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.87 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        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 = 4.01 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.95 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 4.44 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.02 * 1;
        iVol = 258600 * 1;
        sVol = '258,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 4.30 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.23 * 1;
        iVol = 121900 * 1;
        sVol = '121,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 4.37 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.29 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 4.73 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.34 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 4.96 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.76 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 4.95 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.76 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 5.04 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.81 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 5.28 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.05 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 5.24 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.10 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        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 = 5.23 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.17 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 5.24 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.18 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 5.20 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.17 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 5.20 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.19 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 5.12 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.05 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 5.16 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.98 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 5.15 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.12 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 5.08 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.95 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 5.00 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.06 * 1;
        iLow = 5.00 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 4.96 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.84 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 5.03 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.95 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 5.00 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.98 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 4.87 * 1;
        iOpen = 4.97 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.85 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 4.98 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.86 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 4.96 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.96 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 4.98 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.92 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 4.94 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.90 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 4.75 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.66 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 4.74 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.57 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 4.63 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.62 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 4.54 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.50 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        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 = 4.72 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.53 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 4.58 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.36 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 4.98 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.58 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 4.91 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.91 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 5.11 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.90 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 5.04 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.13 * 1;
        iLow = 5.00 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 5.00 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.81 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 4.81 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.72 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        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 = 4.78 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.65 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 4.59 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.56 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        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 = 4.46 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.44 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 4.64 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.43 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 5.23 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.82 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        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 = 5.05 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.86 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 4.93 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.85 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 5.05 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.94 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 5.01 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.00 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 5.18 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.02 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 4.92 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.92 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 5.07 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.14 * 1;
        iLow = 5.02 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 5.09 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.18 * 1;
        iLow = 5.04 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 5.19 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.08 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 5.50 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.12 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 5.33 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.33 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 4.96 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.96 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 5.09 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.86 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 5.05 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.00 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 4.79 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.78 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 5.04 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.82 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 4.93 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.89 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 5.05 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.89 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 4.99 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.93 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 4.75 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.75 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 4.70 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.68 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 4.45 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.41 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 4.55 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.38 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 4.34 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.28 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 4.29 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.21 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 4.18 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.13 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 4.03 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.80 * 1;
        iVol = 139300 * 1;
        sVol = '139,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 4.39 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.03 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        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 = 4.26 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.22 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 4.29 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.25 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 4.59 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.37 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 4.95 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.59 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 4.98 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.85 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 5.13 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.99 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 5.00 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.92 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 4.72 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.72 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 4.70 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.68 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 4.76 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.64 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 4.72 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.71 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 4.70 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.65 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 4.60 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.52 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        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 = 4.55 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.53 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 4.64 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.48 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 4.69 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.56 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 4.74 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.64 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 4.78 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.60 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 4.92 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.67 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 4.96 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.87 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 4.95 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.92 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 5.20 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.36 * 1;
        iLow = 4.95 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 4.79 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.78 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 4.93 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.79 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 4.96 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.89 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 4.86 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.85 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 5.04 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.78 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 4.84 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.81 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 5.07 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.76 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 5.22 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.81 * 1;
        iVol = 187600 * 1;
        sVol = '187,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 4.94 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.90 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 4.85 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.81 * 1;
        iVol = 67700 * 1;
        sVol = '67,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 4.93 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.75 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 5.02 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.85 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 4.95 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.91 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 5.14 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.93 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 4.97 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.91 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 4.79 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.69 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 4.88 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.75 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 5.08 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.91 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 5.17 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.00 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 5.23 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.02 * 1;
        iVol = 71000 * 1;
        sVol = '71,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 5.30 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.07 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 5.33 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.19 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 5.26 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.12 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 5.39 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.21 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 5.61 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.36 * 1;
        iVol = 120900 * 1;
        sVol = '120,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 5.65 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.53 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 5.33 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.30 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 5.39 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.07 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 5.36 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.13 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 5.70 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.19 * 1;
        iVol = 52900 * 1;
        sVol = '52,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 6.55 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.78 * 1;
        iLow = 5.87 * 1;
        iVol = 244600 * 1;
        sVol = '244,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 6.26 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.06 * 1;
        iVol = 114300 * 1;
        sVol = '114,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 6.07 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.02 * 1;
        iVol = 75700 * 1;
        sVol = '75,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 5.91 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.87 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 6.04 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.65 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 6.36 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.07 * 1;
        iVol = 86500 * 1;
        sVol = '86,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 6.76 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.29 * 1;
        iVol = 86600 * 1;
        sVol = '86,600';
            
        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 = 6.72 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.62 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 6.74 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.53 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 7.31 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.74 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 7.46 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.12 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 7.55 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.40 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 7.53 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.50 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        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 = 7.13 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.10 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 7.66 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.71 * 1;
        iLow = 6.71 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 7.39 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.33 * 1;
        iVol = 94600 * 1;
        sVol = '94,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 7.18 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.44 * 1;
        iLow = 6.84 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 7.09 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.36 * 1;
        iLow = 6.76 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        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 = 7.04 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.82 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 6.76 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.70 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 6.41 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.25 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        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 = 6.19 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.14 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 5.88 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.61 * 1;
        iLow = 5.88 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        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 = 6.08 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.85 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 6.32 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.04 * 1;
        iVol = 126600 * 1;
        sVol = '126,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 6.20 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.06 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 6.03 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.01 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 5.73 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.60 * 1;
        iVol = 143700 * 1;
        sVol = '143,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 6.00 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.40 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 6.06 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.00 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 6.19 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.10 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 6.29 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.22 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 6.74 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.11 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 6.56 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.36 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 6.47 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.37 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 6.42 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.15 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 6.13 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.07 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 6.11 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.26 * 1;
        iLow = 5.94 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 6.54 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.63 * 1;
        iLow = 5.95 * 1;
        iVol = 111900 * 1;
        sVol = '111,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 6.21 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.21 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 6.08 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.03 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 5.99 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.99 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 6.16 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.90 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 6.34 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.06 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 5.93 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.92 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 6.09 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.93 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 6.11 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.96 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 6.02 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.96 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 5.92 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.87 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 5.92 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.89 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        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 = 5.70 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.70 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 5.89 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.70 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 5.57 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.57 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 5.28 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.28 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 5.42 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.28 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 5.49 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.40 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 5.89 * 1;
        iOpen = 5.41 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.30 * 1;
        iVol = 84200 * 1;
        sVol = '84,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 5.84 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.75 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 5.99 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.75 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 5.60 * 1;
        iOpen = 5.99 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.48 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 5.57 * 1;
        iOpen = 5.57 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.57 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 5.45 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.40 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 5.29 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.29 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 5.28 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.28 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 5.03 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.00 * 1;
        iVol = 64700 * 1;
        sVol = '64,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 5.14 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.98 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 5.25 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.09 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 5.29 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.10 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 5.30 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.02 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 5.20 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.05 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 5.22 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.04 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        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 = 5.11 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.11 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 4.95 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.95 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 5.07 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.80 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 5.19 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.93 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 5.17 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.07 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 5.30 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.94 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 5.33 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.23 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 5.11 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.06 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 6.17 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.80 * 1;
        iLow = 5.50 * 1;
        iVol = 799900 * 1;
        sVol = '799,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 6.66 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.00 * 1;
        iVol = 193200 * 1;
        sVol = '193,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 6.37 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.26 * 1;
        iVol = 115000 * 1;
        sVol = '115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 6.80 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.35 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 6.59 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.55 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 6.09 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.07 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 6.12 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.20 * 1;
        iLow = 6.05 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 6.11 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.09 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 5.99 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.88 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 6.03 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.95 * 1;
        iVol = 98900 * 1;
        sVol = '98,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 6.10 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.93 * 1;
        iVol = 97800 * 1;
        sVol = '97,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 6.10 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.97 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        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 = 5.96 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.95 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 5.99 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.81 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 5.96 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.90 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 5.86 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.83 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 5.68 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.64 * 1;
        iVol = 70400 * 1;
        sVol = '70,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 6.00 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.60 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 5.93 * 1;
        iOpen = 5.97 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.71 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 5.72 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.57 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 5.52 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.37 * 1;
        iVol = 103700 * 1;
        sVol = '103,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 5.54 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.30 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        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 = 5.48 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.37 * 1;
        iVol = 97900 * 1;
        sVol = '97,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 5.51 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.39 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 5.78 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.35 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 5.82 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.55 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        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 = 5.81 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.50 * 1;
        iVol = 129500 * 1;
        sVol = '129,500';
            
        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 = 5.76 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.65 * 1;
        iVol = 1510000 * 1;
        sVol = '1,510,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 5.84 * 1;
        iOpen = 5.78 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.66 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 5.57 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.55 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 5.51 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.47 * 1;
        iVol = 100900 * 1;
        sVol = '100,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 5.52 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.43 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 5.56 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.46 * 1;
        iVol = 51000 * 1;
        sVol = '51,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 5.48 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.42 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 5.52 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.41 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 5.22 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.13 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 5.31 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.24 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 5.39 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.21 * 1;
        iVol = 146100 * 1;
        sVol = '146,100';
            
        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 = 5.53 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.28 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 5.51 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.45 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 5.56 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.44 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 5.55 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.43 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 5.72 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.44 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 5.65 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.58 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 5.73 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.58 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 5.76 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.69 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 5.62 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.50 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 5.60 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.49 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 5.74 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.46 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 5.70 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.64 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 5.54 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.45 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 5.61 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.41 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        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 = 5.53 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.11 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        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 = 5.61 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.44 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 5.44 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.35 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 5.54 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.30 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 5.48 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.40 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 5.44 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.35 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 5.44 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.32 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 5.52 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.31 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 5.51 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.40 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 5.45 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.42 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        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 = 5.41 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.35 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 5.39 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.25 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 5.33 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.30 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 5.30 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.26 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 5.24 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.17 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 5.33 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.81 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        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 = 5.35 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.26 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 5.21 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.19 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 5.26 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.15 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 5.30 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.25 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 5.34 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.30 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 5.42 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.30 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 5.40 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.29 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 5.40 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.32 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 5.40 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.32 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 5.34 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.31 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 5.26 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.26 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 5.35 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.24 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 5.31 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.27 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 5.38 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.31 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 5.33 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.28 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 5.32 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.28 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 5.31 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.28 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 5.38 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.16 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 5.30 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.14 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 5.24 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.24 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 5.21 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.14 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 5.35 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.20 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 5.30 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.19 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 5.30 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.27 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 5.35 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.16 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 5.35 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.29 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        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 = 5.45 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.34 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 5.49 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.44 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 5.65 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.52 * 1;
        iVol = 106300 * 1;
        sVol = '106,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 5.75 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.60 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 5.71 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.63 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 5.70 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.57 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        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 = 5.59 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.57 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 5.76 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.66 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 5.73 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.59 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 5.76 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.60 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        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 = 5.71 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.53 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 5.62 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.60 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 5.64 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.62 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 5.65 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.52 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 5.65 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.54 * 1;
        iVol = 179200 * 1;
        sVol = '179,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 5.71 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.54 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 5.90 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.72 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 5.66 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.62 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 5.82 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.55 * 1;
        iVol = 138000 * 1;
        sVol = '138,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 5.62 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.56 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 5.70 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.56 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 5.67 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.67 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 5.70 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.63 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 5.68 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.65 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 5.70 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.59 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 5.58 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.51 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        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 = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.51 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 5.59 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.54 * 1;
        iVol = 122600 * 1;
        sVol = '122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 5.51 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.44 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 5.47 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.40 * 1;
        iVol = 393700 * 1;
        sVol = '393,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 5.19 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.10 * 1;
        iVol = 125300 * 1;
        sVol = '125,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 5.17 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.90 * 1;
        iVol = 213000 * 1;
        sVol = '213,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 5.32 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.12 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 5.74 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.35 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        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 = 5.78 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.54 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 5.74 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.70 * 1;
        iVol = 92800 * 1;
        sVol = '92,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 5.82 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.71 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        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 = 5.77 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.53 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        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 = 6.02 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.75 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 5.82 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.77 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 5.85 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.81 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 5.87 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.80 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 5.85 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.85 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 5.90 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.85 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 5.82 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.68 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 5.70 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.56 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 5.90 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.69 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        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 = 5.96 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.85 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 6.10 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.94 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        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 = 6.08 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.26 * 1;
        iLow = 5.99 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 6.09 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.01 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 5.70 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.58 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 5.81 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.50 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        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 = 5.58 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.50 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 5.60 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.55 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 5.56 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.51 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 5.52 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.50 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 5.48 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.45 * 1;
        iVol = 102100 * 1;
        sVol = '102,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 5.44 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.41 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 5.76 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.41 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 5.80 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.75 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 5.75 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.60 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 5.89 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.61 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        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 = 5.93 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.86 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 5.80 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.80 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 5.85 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.78 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 5.76 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.75 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 5.78 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.69 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 5.81 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.74 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 5.78 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.72 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 5.80 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.66 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 5.99 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.81 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 6.30 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.00 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 5.70 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.43 * 1;
        iLow = 5.67 * 1;
        iVol = 157000 * 1;
        sVol = '157,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 5.73 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.50 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        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 = 5.81 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.75 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 5.79 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.75 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 5.72 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.65 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 5.73 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.50 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 5.52 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.43 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 5.15 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.12 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 5.38 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.15 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 5.32 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.28 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 6.30 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.54 * 1;
        iLow = 5.90 * 1;
        iVol = 887800 * 1;
        sVol = '887,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 7.80 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.89 * 1;
        iLow = 6.80 * 1;
        iVol = 914200 * 1;
        sVol = '914,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 7.54 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.31 * 1;
        iVol = 453200 * 1;
        sVol = '453,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 8.08 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.55 * 1;
        iVol = 198900 * 1;
        sVol = '198,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 8.09 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.48 * 1;
        iLow = 7.29 * 1;
        iVol = 291500 * 1;
        sVol = '291,500';
            
        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 = 8.05 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.79 * 1;
        iVol = 144000 * 1;
        sVol = '144,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 8.60 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.64 * 1;
        iLow = 8.15 * 1;
        iVol = 322700 * 1;
        sVol = '322,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 8.35 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.25 * 1;
        iVol = 205700 * 1;
        sVol = '205,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 8.71 * 1;
        iOpen = 8.49 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.38 * 1;
        iVol = 223100 * 1;
        sVol = '223,100';
            
        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 = 8.77 * 1;
        iOpen = 8.76 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.60 * 1;
        iVol = 216000 * 1;
        sVol = '216,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 8.65 * 1;
        iOpen = 8.83 * 1;
        iHigh = 10.68 * 1;
        iLow = 8.55 * 1;
        iVol = 235700 * 1;
        sVol = '235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 8.22 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.11 * 1;
        iVol = 245600 * 1;
        sVol = '245,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 6.75 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.77 * 1;
        iLow = 5.85 * 1;
        iVol = 651300 * 1;
        sVol = '651,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 7.28 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.63 * 1;
        iLow = 6.75 * 1;
        iVol = 184500 * 1;
        sVol = '184,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 7.52 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.12 * 1;
        iVol = 125700 * 1;
        sVol = '125,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 6.56 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.56 * 1;
        iVol = 140900 * 1;
        sVol = '140,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 6.46 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.30 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 6.33 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.29 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 6.16 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.92 * 1;
        iVol = 141800 * 1;
        sVol = '141,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 6.34 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.15 * 1;
        iVol = 96000 * 1;
        sVol = '96,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 6.39 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.35 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 6.25 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.25 * 1;
        iVol = 71000 * 1;
        sVol = '71,000';
            
        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 = 6.46 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.25 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        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 = 6.38 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.26 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 6.26 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.23 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 6.03 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.96 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 6.07 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.03 * 1;
        iVol = 119900 * 1;
        sVol = '119,900';
            
        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 = 6.32 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.17 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 6.15 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.07 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 5.95 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.87 * 1;
        iVol = 198200 * 1;
        sVol = '198,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 5.75 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.65 * 1;
        iVol = 116100 * 1;
        sVol = '116,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 5.88 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.63 * 1;
        iVol = 142000 * 1;
        sVol = '142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 5.78 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.70 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 5.80 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.70 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 5.65 * 1;
        iOpen = 5.96 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.60 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 5.73 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.59 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 5.83 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.73 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 5.60 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.60 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 5.52 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.50 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 5.32 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.30 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 5.46 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.35 * 1;
        iVol = 90200 * 1;
        sVol = '90,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 5.57 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.48 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 5.45 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.40 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 5.28 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.27 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 5.26 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.25 * 1;
        iVol = 67900 * 1;
        sVol = '67,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 5.42 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.31 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 5.17 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.15 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 5.00 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.86 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 5.07 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.91 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 5.05 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.00 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 5.00 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.88 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 5.09 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.16 * 1;
        iLow = 5.05 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 4.99 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.96 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 5.02 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.80 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 4.98 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.92 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 5.24 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.97 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 5.07 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.05 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 4.89 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.84 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 5.04 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.80 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 5.12 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.84 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 4.89 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.85 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 4.94 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.86 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 5.00 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.83 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 4.85 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.82 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 4.58 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.45 * 1;
        iVol = 110800 * 1;
        sVol = '110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 4.68 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.49 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 4.71 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.51 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 4.65 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.54 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 4.51 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.50 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 4.40 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.06 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 4.73 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.41 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        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 = 4.35 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.17 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 4.25 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.18 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 4.49 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.26 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 4.82 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.51 * 1;
        iLow = 4.39 * 1;
        iVol = 256400 * 1;
        sVol = '256,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 5.21 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.00 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 5.43 * 1;
        iOpen = 5.25 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.03 * 1;
        iVol = 229200 * 1;
        sVol = '229,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 5.68 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.25 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 5.51 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.42 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 5.26 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.13 * 1;
        iVol = 91200 * 1;
        sVol = '91,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 5.23 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.12 * 1;
        iVol = 101700 * 1;
        sVol = '101,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 5.36 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.16 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        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 = 5.62 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.40 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 5.54 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.42 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 5.47 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.36 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 5.15 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.15 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 5.02 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.00 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 5.22 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.00 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 5.20 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.19 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 5.06 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.06 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 5.16 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.09 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 5.01 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.01 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 4.87 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.87 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 4.84 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.77 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 4.75 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.72 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 5.01 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.74 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 4.65 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.62 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 4.79 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.60 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 4.67 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.59 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 4.56 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.51 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 4.62 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.54 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 4.61 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.47 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 4.65 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.60 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 4.56 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.54 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 4.69 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.53 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 4.40 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.40 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 4.45 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.31 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 4.42 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.37 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 4.40 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.40 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 4.58 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.40 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 4.73 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.60 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 4.50 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.49 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 4.46 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.46 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 4.69 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.41 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 4.66 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.51 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 4.92 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.72 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 4.88 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.67 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 4.95 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.90 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 5.13 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.02 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 5.25 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.08 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 4.96 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.85 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 4.90 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.90 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 4.87 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.87 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 4.98 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.83 * 1;
        iVol = 204300 * 1;
        sVol = '204,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 5.01 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.96 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 5.09 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 5.01 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 5.22 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.03 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 5.30 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.18 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 5.30 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.21 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 5.34 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.26 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 5.38 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.30 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        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 = 5.40 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.37 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 5.41 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.29 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 5.47 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.32 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 5.68 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.54 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 5.75 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.57 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 5.90 * 1;
        iOpen = 5.55 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.51 * 1;
        iVol = 62200 * 1;
        sVol = '62,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 6.00 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.80 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 5.92 * 1;
        iOpen = 5.98 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.85 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 6.08 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.90 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        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 = 6.22 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.22 * 1;
        iLow = 6.08 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 5.90 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.90 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 6.01 * 1;
        iOpen = 5.80 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.80 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 6.16 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.03 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        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 = 6.26 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.03 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 6.05 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.87 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 6.14 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.05 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 5.60 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.51 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 6.04 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.60 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 5.85 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.75 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 6.02 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.82 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 5.67 * 1;
        iOpen = 5.99 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.60 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 5.53 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.50 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 5.64 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.52 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 5.74 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.60 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 5.83 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.82 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 5.58 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.21 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        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 = 5.40 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.40 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 5.43 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.35 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 5.61 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.36 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 5.61 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.58 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 5.92 * 1;
        iOpen = 5.57 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.57 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 5.81 * 1;
        iOpen = 5.96 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.62 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 5.77 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.56 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 5.80 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.65 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 5.68 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.68 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 5.84 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.68 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 6.20 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.72 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 5.60 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.55 * 1;
        iVol = 134100 * 1;
        sVol = '134,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 5.35 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.35 * 1;
        iVol = 40400 * 1;
        sVol = '40,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 5.10 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.95 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 5.24 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.07 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 5.10 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.01 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 5.01 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.95 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 4.94 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.94 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 5.05 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.86 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 4.92 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.87 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 4.74 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.57 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 4.92 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.57 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 4.82 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.82 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 5.00 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.93 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 5.01 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 5.00 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 4.99 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.79 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 4.88 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.84 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 5.00 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.91 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 5.04 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.94 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 5.09 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.00 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 5.07 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.13 * 1;
        iLow = 5.01 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        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 = 5.06 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.10 * 1;
        iLow = 5.02 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        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 = 5.00 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.95 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 4.87 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.86 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 4.92 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.87 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 5.09 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.87 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 5.18 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.08 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 5.25 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.11 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 5.14 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.12 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        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 = 5.14 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.13 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 4.84 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.80 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        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 = 5.02 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.93 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 5.02 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.99 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 5.03 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.97 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 5.33 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.05 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 5.34 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.26 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 5.31 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.28 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 5.14 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.82 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 5.16 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.14 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 5.12 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.06 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        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 = 5.13 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.10 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 5.16 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.17 * 1;
        iLow = 5.12 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 5.02 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.18 * 1;
        iLow = 5.02 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 5.03 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.95 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 5.18 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.95 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 5.26 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.84 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 5.19 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.08 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 5.14 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.14 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 5.12 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.00 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        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 = 5.03 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.96 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 4.94 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.94 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 5.04 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.00 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 5.00 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.99 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 5.11 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.97 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 5.05 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.04 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 5.13 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.00 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        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 = 5.01 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.41 * 1;
        iLow = 4.96 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 5.13 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.01 * 1;
        iVol = 78200 * 1;
        sVol = '78,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 5.15 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.09 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 5.29 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.10 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 5.02 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.00 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 5.24 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.01 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 5.06 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.04 * 1;
        iVol = 98600 * 1;
        sVol = '98,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 5.01 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.16 * 1;
        iLow = 5.01 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 5.02 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.01 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 4.95 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.87 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        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 = 5.08 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.83 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 5.16 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.17 * 1;
        iLow = 5.00 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 5.38 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.21 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 5.43 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.24 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 5.38 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.38 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 5.39 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.38 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 5.24 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.23 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 5.40 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.32 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 5.56 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.40 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 5.70 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.46 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 5.61 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.55 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 5.53 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.51 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 5.78 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.55 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 5.79 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.59 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 5.96 * 1;
        iOpen = 5.97 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.63 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 5.71 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.71 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 5.71 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.71 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 5.78 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.50 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 5.75 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.75 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 5.80 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.61 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 5.81 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.75 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 5.97 * 1;
        iOpen = 5.52 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.52 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 6.05 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.00 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 6.13 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.13 * 1;
        iLow = 6.05 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 6.13 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.12 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 6.07 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.02 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 6.25 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.18 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 6.34 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.25 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 6.16 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.03 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 5.93 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.26 * 1;
        iLow = 5.88 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 5.93 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.93 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 6.23 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.89 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 6.30 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.20 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 6.10 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.07 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 6.15 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.04 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 6.15 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.19 * 1;
        iLow = 6.07 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 6.01 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.98 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        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 = 6.08 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.16 * 1;
        iLow = 6.05 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 6.11 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.14 * 1;
        iLow = 6.07 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 6.04 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.15 * 1;
        iLow = 6.04 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 6.15 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.94 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 6.05 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.19 * 1;
        iLow = 6.05 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 6.11 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.96 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 6.21 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.21 * 1;
        iLow = 5.98 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 6.20 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.07 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 6.36 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.20 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 6.21 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.13 * 1;
        iVol = 43700 * 1;
        sVol = '43,700';
            
        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 = 6.14 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.95 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        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 = 6.20 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.15 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 6.09 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.02 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 6.15 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.15 * 1;
        iLow = 6.02 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 6.09 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.18 * 1;
        iLow = 6.02 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 6.03 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.19 * 1;
        iLow = 6.03 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 6.03 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.16 * 1;
        iLow = 6.02 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 6.39 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.08 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 6.35 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.33 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        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 = 6.24 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.15 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 6.36 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.23 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 6.26 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.24 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 6.19 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.19 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 6.24 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.20 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        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 = 6.28 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.27 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 6.41 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.25 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 6.42 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.35 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        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 = 6.51 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.30 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 6.38 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.38 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 6.35 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.24 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 6.35 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.35 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 6.50 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.35 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        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 = 6.50 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.38 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 6.40 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.39 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 6.50 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.40 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 6.60 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.49 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 6.70 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.55 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 6.70 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.62 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 6.94 * 1;
        iOpen = 6.72 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.72 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 6.55 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.51 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 6.45 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.40 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 6.33 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.30 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 6.40 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.31 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 6.50 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.40 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 6.38 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.36 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 6.46 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.38 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 6.46 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.40 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 6.37 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.36 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 6.31 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.30 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 6.36 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.26 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 6.40 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.28 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        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 = 6.40 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.38 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 6.32 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.32 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 6.33 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.38 * 1;
        iLow = 6.32 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 6.27 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.25 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 6.67 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.38 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 6.95 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.72 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 7.00 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.89 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 6.86 * 1;
        iOpen = 6.93 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.81 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 7.08 * 1;
        iOpen = 6.98 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.88 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 6.99 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.99 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 7.05 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.89 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 7.24 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.38 * 1;
        iLow = 7.12 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 7.75 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.21 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 7.80 * 1;
        iOpen = 7.94 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.37 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 8.03 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.71 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 8.10 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.92 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 8.25 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.28 * 1;
        iLow = 8.00 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 8.66 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.15 * 1;
        iVol = 128100 * 1;
        sVol = '128,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 8.98 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.03 * 1;
        iLow = 8.65 * 1;
        iVol = 148100 * 1;
        sVol = '148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 8.69 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.50 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 8.70 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.55 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 8.72 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.53 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 8.69 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.60 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        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 = 8.82 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.57 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 8.68 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.62 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 8.80 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.67 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 9.00 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.73 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 9.05 * 1;
        iOpen = 8.98 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.90 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 9.50 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.08 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 10.00 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.21 * 1;
        iVol = 213100 * 1;
        sVol = '213,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 9.82 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.67 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 10.10 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.22 * 1;
        iLow = 9.86 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 9.97 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.27 * 1;
        iLow = 9.85 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 10.03 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.93 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 10.16 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.90 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 10.09 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.91 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 10.07 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.18 * 1;
        iLow = 10.00 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 9.87 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.66 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 9.70 * 1;
        iOpen = 9.89 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.53 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 9.30 * 1;
        iOpen = 9.73 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.25 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 9.20 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.30 * 1;
        iLow = 9.00 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 9.40 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.05 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 9.40 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.10 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 9.68 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.18 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 9.78 * 1;
        iOpen = 9.73 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.45 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 9.89 * 1;
        iOpen = 9.79 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.79 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 9.75 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.63 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 9.74 * 1;
        iOpen = 9.77 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.57 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        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 = 9.14 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.02 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 9.38 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.52 * 1;
        iLow = 8.50 * 1;
        iVol = 651000 * 1;
        sVol = '651,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 10.10 * 1;
        iOpen = 9.51 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.38 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 9.96 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.83 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 9.98 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.86 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 9.38 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.35 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        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 = 9.70 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.42 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 9.94 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.60 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 9.85 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.71 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 9.93 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.51 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 9.53 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.53 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 9.36 * 1;
        iOpen = 9.66 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.30 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 9.50 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.34 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        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 = 9.32 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.47 * 1;
        iLow = 9.21 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 9.25 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.90 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 9.72 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.24 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 9.92 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.00 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 9.92 * 1;
        iOpen = 9.70 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.26 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 9.97 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.73 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 9.67 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.54 * 1;
        iVol = 30184 * 1;
        sVol = '30,184';
            
        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 = 9.4 * 1;
        iOpen = 9.66 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.4 * 1;
        iVol = 23753 * 1;
        sVol = '23,753';
            
        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 = 8.97 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.4 * 1;
        iLow = 8.75 * 1;
        iVol = 40247 * 1;
        sVol = '40,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 8.95 * 1;
        iOpen = 8.86 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.84 * 1;
        iVol = 16489 * 1;
        sVol = '16,489';
            
        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 = 9.09 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.1 * 1;
        iLow = 8.8 * 1;
        iVol = 9620 * 1;
        sVol = '9,620';
            
        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 = 9.01 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.2276 * 1;
        iLow = 8.73 * 1;
        iVol = 17407 * 1;
        sVol = '17,407';
            
        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 = 9.09 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.2913 * 1;
        iLow = 8.768 * 1;
        iVol = 13966 * 1;
        sVol = '13,966';
            
        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 = 9.14 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.88 * 1;
        iVol = 16298 * 1;
        sVol = '16,298';
            
        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 = 8.92 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.2156 * 1;
        iLow = 8.92 * 1;
        iVol = 15487 * 1;
        sVol = '15,487';
            
        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 = 8.68 * 1;
        iOpen = 8.9 * 1;
        iHigh = 9.054 * 1;
        iLow = 8.67 * 1;
        iVol = 16742 * 1;
        sVol = '16,742';
            
        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 = 8.79 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.0713 * 1;
        iLow = 8.5 * 1;
        iVol = 14389 * 1;
        sVol = '14,389';
            
        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 = 9.01 * 1;
        iOpen = 8.74 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.74 * 1;
        iVol = 17012 * 1;
        sVol = '17,012';
            
        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 = 8.67 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.2 * 1;
        iLow = 8.65 * 1;
        iVol = 20766 * 1;
        sVol = '20,766';
            
        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 = 8.59 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.48 * 1;
        iVol = 29845 * 1;
        sVol = '29,845';
            
        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 = 8.59 * 1;
        iOpen = 8.6 * 1;
        iHigh = 8.7866 * 1;
        iLow = 8.45 * 1;
        iVol = 20551 * 1;
        sVol = '20,551';
            
        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 = 8.54 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.32 * 1;
        iVol = 29902 * 1;
        sVol = '29,902';
            
        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 = 8.47 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.27 * 1;
        iVol = 53250 * 1;
        sVol = '53,250';
            
        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 = 8.5 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.7744 * 1;
        iLow = 8.5 * 1;
        iVol = 17038 * 1;
        sVol = '17,038';
            
        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 = 8.5 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.9213 * 1;
        iLow = 8.5 * 1;
        iVol = 25716 * 1;
        sVol = '25,716';
            
        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 = 8.53 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.5 * 1;
        iVol = 25278 * 1;
        sVol = '25,278';
            
        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 = 8.6 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.51 * 1;
        iVol = 13095 * 1;
        sVol = '13,095';
            
        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 = 8.59 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.6199 * 1;
        iLow = 8.51 * 1;
        iVol = 14397 * 1;
        sVol = '14,397';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 8.57 * 1;
        iOpen = 8.5 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.5 * 1;
        iVol = 36989 * 1;
        sVol = '36,989';
            
        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 = 8.53 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.5 * 1;
        iVol = 21572 * 1;
        sVol = '21,572';
            
        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 = 8.5 * 1;
        iOpen = 8.5 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.5 * 1;
        iVol = 21002 * 1;
        sVol = '21,002';
            
        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 = 8.58 * 1;
        iOpen = 8.5 * 1;
        iHigh = 8.5999 * 1;
        iLow = 8.5 * 1;
        iVol = 19821 * 1;
        sVol = '19,821';
            
        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 = 8.5 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.5 * 1;
        iVol = 28234 * 1;
        sVol = '28,234';
            
        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 = 8.51 * 1;
        iOpen = 8.5 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.5 * 1;
        iVol = 27239 * 1;
        sVol = '27,239';
            
        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 = 8.85 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.55 * 1;
        iVol = 42338 * 1;
        sVol = '42,338';
            
        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 = 8.75 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.2654 * 1;
        iLow = 8.71 * 1;
        iVol = 22406 * 1;
        sVol = '22,406';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 8.92 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.6501 * 1;
        iVol = 32449 * 1;
        sVol = '32,449';
            
        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 = 8.76 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.29 * 1;
        iLow = 8.51 * 1;
        iVol = 67628 * 1;
        sVol = '67,628';
            
        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 = 8.61 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.5 * 1;
        iVol = 45654 * 1;
        sVol = '45,654';
            
        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 = 8.85 * 1;
        iOpen = 8.5 * 1;
        iHigh = 9.0908 * 1;
        iLow = 8.5 * 1;
        iVol = 72099 * 1;
        sVol = '72,099';
            
        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 = 8.93 * 1;
        iOpen = 8.73 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.7101 * 1;
        iVol = 23569 * 1;
        sVol = '23,569';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 8.79 * 1;
        iOpen = 9.0844 * 1;
        iHigh = 9.1 * 1;
        iLow = 8.79 * 1;
        iVol = 19714 * 1;
        sVol = '19,714';
            
        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 = 8.89 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.5001 * 1;
        iVol = 13198 * 1;
        sVol = '13,198';
            
        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 = 8.91 * 1;
        iOpen = 8.73 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.6254 * 1;
        iVol = 23228 * 1;
        sVol = '23,228';
            
        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 = 9 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.8701 * 1;
        iVol = 40217 * 1;
        sVol = '40,217';
            
        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 = 9.21 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.26 * 1;
        iLow = 9.0104 * 1;
        iVol = 12817 * 1;
        sVol = '12,817';
            
        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 = 9.11 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.55 * 1;
        iLow = 8.71 * 1;
        iVol = 63709 * 1;
        sVol = '63,709';
            
        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 = 9.03 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.2299 * 1;
        iLow = 8.92 * 1;
        iVol = 22087 * 1;
        sVol = '22,087';
            
        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 = 9.48 * 1;
        iOpen = 9.1 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.0701 * 1;
        iVol = 22362 * 1;
        sVol = '22,362';
            
        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 = 9.53 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.675 * 1;
        iLow = 9.1795 * 1;
        iVol = 29779 * 1;
        sVol = '29,779';
            
        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 = 9.55 * 1;
        iOpen = 9.425 * 1;
        iHigh = 9.7499 * 1;
        iLow = 9.425 * 1;
        iVol = 27812 * 1;
        sVol = '27,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 9.68 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.3194 * 1;
        iVol = 24297 * 1;
        sVol = '24,297';
            
        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 = 9.62 * 1;
        iOpen = 9.7 * 1;
        iHigh = 9.7 * 1;
        iLow = 9.3601 * 1;
        iVol = 15593 * 1;
        sVol = '15,593';
            
        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 = 9.67 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.9999 * 1;
        iLow = 9.44 * 1;
        iVol = 38827 * 1;
        sVol = '38,827';
            
        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 = 9.84 * 1;
        iOpen = 9.745 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.65 * 1;
        iVol = 53675 * 1;
        sVol = '53,675';
            
        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 = 9.79 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.5701 * 1;
        iVol = 21495 * 1;
        sVol = '21,495';
            
        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 = 9.58 * 1;
        iOpen = 9.771 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.46 * 1;
        iVol = 15997 * 1;
        sVol = '15,997';
            
        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 = 9.75 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.4001 * 1;
        iVol = 26742 * 1;
        sVol = '26,742';
            
        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 = 9.87 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.53 * 1;
        iVol = 19870 * 1;
        sVol = '19,870';
            
        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 = 9.74 * 1;
        iOpen = 9.9849 * 1;
        iHigh = 9.9899 * 1;
        iLow = 9.5401 * 1;
        iVol = 21581 * 1;
        sVol = '21,581';
            
        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 = 9.8 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.9799 * 1;
        iLow = 9.6601 * 1;
        iVol = 25179 * 1;
        sVol = '25,179';
            
        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 = 9.83 * 1;
        iOpen = 9.82 * 1;
        iHigh = 10 * 1;
        iLow = 9.62 * 1;
        iVol = 30013 * 1;
        sVol = '30,013';
            
        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 = 9.9 * 1;
        iOpen = 10 * 1;
        iHigh = 10 * 1;
        iLow = 9.79 * 1;
        iVol = 48193 * 1;
        sVol = '48,193';
            
        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 = 9.91 * 1;
        iOpen = 10 * 1;
        iHigh = 10 * 1;
        iLow = 9.625 * 1;
        iVol = 24214 * 1;
        sVol = '24,214';
            
        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 = 9.83 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10 * 1;
        iLow = 9.7 * 1;
        iVol = 26809 * 1;
        sVol = '26,809';
            
        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 = 9.95 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10 * 1;
        iLow = 9.78 * 1;
        iVol = 32424 * 1;
        sVol = '32,424';
            
        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 = 9.97 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10 * 1;
        iLow = 9.831 * 1;
        iVol = 19083 * 1;
        sVol = '19,083';
            
        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 = 9.81 * 1;
        iOpen = 10 * 1;
        iHigh = 10 * 1;
        iLow = 9.63 * 1;
        iVol = 20645 * 1;
        sVol = '20,645';
            
        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 = 9.5 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.19 * 1;
        iVol = 48734 * 1;
        sVol = '48,734';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 9.55 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.2753 * 1;
        iVol = 37355 * 1;
        sVol = '37,355';
            
        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 = 9.21 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.7001 * 1;
        iLow = 9.01 * 1;
        iVol = 48895 * 1;
        sVol = '48,895';
            
        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 = 9.21 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.38 * 1;
        iLow = 9.09 * 1;
        iVol = 30220 * 1;
        sVol = '30,220';
            
        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 = 9.38 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.52 * 1;
        iLow = 9.16 * 1;
        iVol = 33294 * 1;
        sVol = '33,294';
            
        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 = 9.36 * 1;
        iOpen = 9.3 * 1;
        iHigh = 9.47 * 1;
        iLow = 8.9352 * 1;
        iVol = 67023 * 1;
        sVol = '67,023';
            
        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 = 9.36 * 1;
        iOpen = 9.4 * 1;
        iHigh = 9.455 * 1;
        iLow = 9.25 * 1;
        iVol = 31349 * 1;
        sVol = '31,349';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 9.56 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.15 * 1;
        iVol = 50784 * 1;
        sVol = '50,784';
            
        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 = 9.66 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.3 * 1;
        iVol = 16956 * 1;
        sVol = '16,956';
            
        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 = 10.1 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.205 * 1;
        iLow = 9.66 * 1;
        iVol = 45350 * 1;
        sVol = '45,350';
            
        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 = 10.28 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.33 * 1;
        iLow = 9.878 * 1;
        iVol = 28356 * 1;
        sVol = '28,356';
            
        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 = 10.22 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.1235 * 1;
        iVol = 32001 * 1;
        sVol = '32,001';
            
        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 = 10.26 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.13 * 1;
        iVol = 45401 * 1;
        sVol = '45,401';
            
        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 = 10.3 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.2701 * 1;
        iVol = 19488 * 1;
        sVol = '19,488';
            
        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 = 10.11 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.2 * 1;
        iLow = 9.86 * 1;
        iVol = 37498 * 1;
        sVol = '37,498';
            
        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 = 10 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.0601 * 1;
        iLow = 9.91 * 1;
        iVol = 30805 * 1;
        sVol = '30,805';
            
        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 = 10.09 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.6401 * 1;
        iVol = 51310 * 1;
        sVol = '51,310';
            
        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 = 9.91 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.015 * 1;
        iLow = 9.7401 * 1;
        iVol = 33786 * 1;
        sVol = '33,786';
            
        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 = 9.95 * 1;
        iOpen = 9.9 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.75 * 1;
        iVol = 61709 * 1;
        sVol = '61,709';
            
        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 = 10.05 * 1;
        iOpen = 10 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.99 * 1;
        iVol = 31907 * 1;
        sVol = '31,907';
            
        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 = 10.11 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.05 * 1;
        iVol = 46503 * 1;
        sVol = '46,503';
            
        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 = 10.28 * 1;
        iOpen = 10.1 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.08 * 1;
        iVol = 91994 * 1;
        sVol = '91,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 10.87 * 1;
        iOpen = 10.6 * 1;
        iHigh = 10.98 * 1;
        iLow = 10 * 1;
        iVol = 147072 * 1;
        sVol = '147,072';
            
        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 = 10.65 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.5944 * 1;
        iVol = 35895 * 1;
        sVol = '35,895';
            
        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 = 11 * 1;
        iOpen = 10.63 * 1;
        iHigh = 11 * 1;
        iLow = 10.5511 * 1;
        iVol = 26735 * 1;
        sVol = '26,735';
            
        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 = 11.12 * 1;
        iOpen = 11 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.91 * 1;
        iVol = 48650 * 1;
        sVol = '48,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 11 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.93 * 1;
        iVol = 37512 * 1;
        sVol = '37,512';
            
        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 = 10.45 * 1;
        iOpen = 10.9 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.0101 * 1;
        iVol = 58076 * 1;
        sVol = '58,076';
            
        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 = 10.46 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.3353 * 1;
        iVol = 27395 * 1;
        sVol = '27,395';
            
        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 = 10.68 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.32 * 1;
        iVol = 38813 * 1;
        sVol = '38,813';
            
        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 = 10.19 * 1;
        iOpen = 10.4 * 1;
        iHigh = 10.5 * 1;
        iLow = 10.01 * 1;
        iVol = 41785 * 1;
        sVol = '41,785';
            
        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 = 10.01 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.285 * 1;
        iLow = 10 * 1;
        iVol = 100966 * 1;
        sVol = '100,966';
            
        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 = 10.29 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.88 * 1;
        iVol = 24622 * 1;
        sVol = '24,622';
            
        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 = 10.06 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.5299 * 1;
        iLow = 9.66 * 1;
        iVol = 71177 * 1;
        sVol = '71,177';
            
        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 = 10.6 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.721 * 1;
        iLow = 10.0501 * 1;
        iVol = 63183 * 1;
        sVol = '63,183';
            
        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 = 10.74 * 1;
        iOpen = 10.6 * 1;
        iHigh = 10.9 * 1;
        iLow = 10.5916 * 1;
        iVol = 40049 * 1;
        sVol = '40,049';
            
        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 = 10.39 * 1;
        iOpen = 10.74 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.19 * 1;
        iVol = 37508 * 1;
        sVol = '37,508';
            
        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 = 10.76 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.21 * 1;
        iVol = 23793 * 1;
        sVol = '23,793';
            
        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 = 11.09 * 1;
        iOpen = 10.8398 * 1;
        iHigh = 11.175 * 1;
        iLow = 10.6337 * 1;
        iVol = 43125 * 1;
        sVol = '43,125';
            
        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 = 11.02 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.91 * 1;
        iVol = 36016 * 1;
        sVol = '36,016';
            
        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 = 11.15 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.89 * 1;
        iVol = 26587 * 1;
        sVol = '26,587';
            
        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 = 11.46 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.0801 * 1;
        iVol = 109287 * 1;
        sVol = '109,287';
            
        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 = 11.07 * 1;
        iOpen = 11.5 * 1;
        iHigh = 11.5 * 1;
        iLow = 10.7501 * 1;
        iVol = 52492 * 1;
        sVol = '52,492';
            
        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 = 11.52 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.6876 * 1;
        iLow = 11.08 * 1;
        iVol = 53884 * 1;
        sVol = '53,884';
            
        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 = 11.78 * 1;
        iOpen = 11.6 * 1;
        iHigh = 12.005 * 1;
        iLow = 11.5 * 1;
        iVol = 74415 * 1;
        sVol = '74,415';
            
        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 = 12.01 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.91 * 1;
        iVol = 59161 * 1;
        sVol = '59,161';
            
        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 = 11.91 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.135 * 1;
        iLow = 11.91 * 1;
        iVol = 18033 * 1;
        sVol = '18,033';
            
        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 = 11.84 * 1;
        iOpen = 12 * 1;
        iHigh = 12.388 * 1;
        iLow = 11.76 * 1;
        iVol = 121256 * 1;
        sVol = '121,256';
            
        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 = 12.32 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.33 * 1;
        iLow = 12.0322 * 1;
        iVol = 54272 * 1;
        sVol = '54,272';
            
        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 = 12.22 * 1;
        iOpen = 12.305 * 1;
        iHigh = 12.31 * 1;
        iLow = 12 * 1;
        iVol = 30934 * 1;
        sVol = '30,934';
            
        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 = 12.36 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.395 * 1;
        iLow = 12.05 * 1;
        iVol = 51093 * 1;
        sVol = '51,093';
            
        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 = 12.14 * 1;
        iOpen = 12.4 * 1;
        iHigh = 12.75 * 1;
        iLow = 11.35 * 1;
        iVol = 139726 * 1;
        sVol = '139,726';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 12.13 * 1;
        iOpen = 12 * 1;
        iHigh = 12.2 * 1;
        iLow = 11.958 * 1;
        iVol = 28655 * 1;
        sVol = '28,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 12.07 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.5299 * 1;
        iLow = 11.82 * 1;
        iVol = 43976 * 1;
        sVol = '43,976';
            
        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 = 12.5 * 1;
        iOpen = 11.9 * 1;
        iHigh = 12.5 * 1;
        iLow = 11.9 * 1;
        iVol = 48911 * 1;
        sVol = '48,911';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 12.39 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.45 * 1;
        iLow = 11.89 * 1;
        iVol = 54746 * 1;
        sVol = '54,746';
            
        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 = 12.35 * 1;
        iOpen = 12.4 * 1;
        iHigh = 12.4289 * 1;
        iLow = 12.24 * 1;
        iVol = 49478 * 1;
        sVol = '49,478';
            
        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 = 12.4 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.49 * 1;
        iLow = 12.1201 * 1;
        iVol = 38257 * 1;
        sVol = '38,257';
            
        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 = 12.14 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.42 * 1;
        iLow = 11.9349 * 1;
        iVol = 93438 * 1;
        sVol = '93,438';
            
        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 = 12.22 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.3399 * 1;
        iLow = 12.095 * 1;
        iVol = 72114 * 1;
        sVol = '72,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 12 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.235 * 1;
        iLow = 11.8 * 1;
        iVol = 54857 * 1;
        sVol = '54,857';
            
        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 = 11.87 * 1;
        iOpen = 11.905 * 1;
        iHigh = 12.06 * 1;
        iLow = 11.66 * 1;
        iVol = 70344 * 1;
        sVol = '70,344';
            
        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 = 12.1 * 1;
        iOpen = 11.77 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.77 * 1;
        iVol = 136006 * 1;
        sVol = '136,006';
            
        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 = 12.36 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.76 * 1;
        iVol = 143142 * 1;
        sVol = '143,142';
            
        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 = 12.42 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.42 * 1;
        iLow = 11.97 * 1;
        iVol = 191749 * 1;
        sVol = '191,749';
            
        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 = 13.25 * 1;
        iOpen = 12.42 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.35 * 1;
        iVol = 168749 * 1;
        sVol = '168,749';
            
        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 = 13.41 * 1;
        iOpen = 13.4 * 1;
        iHigh = 13.41 * 1;
        iLow = 12.91 * 1;
        iVol = 49943 * 1;
        sVol = '49,943';
            
        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 = 14.24 * 1;
        iOpen = 13.42 * 1;
        iHigh = 14.3875 * 1;
        iLow = 13.4011 * 1;
        iVol = 117279 * 1;
        sVol = '117,279';
            
        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 = 15 * 1;
        iOpen = 14.39 * 1;
        iHigh = 15.17 * 1;
        iLow = 14.15 * 1;
        iVol = 149275 * 1;
        sVol = '149,275';
            
        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 = 15.22 * 1;
        iOpen = 15.23 * 1;
        iHigh = 15.5199 * 1;
        iLow = 15 * 1;
        iVol = 99164 * 1;
        sVol = '99,164';
            
        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 = 15.85 * 1;
        iOpen = 15.42 * 1;
        iHigh = 15.98 * 1;
        iLow = 15.3 * 1;
        iVol = 134887 * 1;
        sVol = '134,887';
            
        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 = 14.69 * 1;
        iOpen = 16.01 * 1;
        iHigh = 15.945 * 1;
        iLow = 14.62 * 1;
        iVol = 95229 * 1;
        sVol = '95,229';
            
        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 = 15.03 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.47 * 1;
        iLow = 14.775 * 1;
        iVol = 74079 * 1;
        sVol = '74,079';
            
        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 = 14.68 * 1;
        iOpen = 15.1 * 1;
        iHigh = 15.08 * 1;
        iLow = 14.5408 * 1;
        iVol = 53764 * 1;
        sVol = '53,764';
            
        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 = 14.89 * 1;
        iOpen = 14.85 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.468 * 1;
        iVol = 79291 * 1;
        sVol = '79,291';
            
        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 = 14.49 * 1;
        iOpen = 14.9 * 1;
        iHigh = 14.9599 * 1;
        iLow = 14.11 * 1;
        iVol = 93335 * 1;
        sVol = '93,335';
            
        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 = 14.13 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.6 * 1;
        iLow = 14.04 * 1;
        iVol = 69514 * 1;
        sVol = '69,514';
            
        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 = 13.88 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.3 * 1;
        iLow = 13.69 * 1;
        iVol = 54085 * 1;
        sVol = '54,085';
            
        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 = 14.47 * 1;
        iOpen = 13.97 * 1;
        iHigh = 14.6 * 1;
        iLow = 14.08 * 1;
        iVol = 60950 * 1;
        sVol = '60,950';
            
        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 = 14.22 * 1;
        iOpen = 14.48 * 1;
        iHigh = 14.7 * 1;
        iLow = 14.03 * 1;
        iVol = 50510 * 1;
        sVol = '50,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 14.53 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.53 * 1;
        iLow = 14.1 * 1;
        iVol = 65439 * 1;
        sVol = '65,439';
            
        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 = 14.44 * 1;
        iOpen = 14.53 * 1;
        iHigh = 14.73 * 1;
        iLow = 14.33 * 1;
        iVol = 36032 * 1;
        sVol = '36,032';
            
        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 = 14.41 * 1;
        iOpen = 14.42 * 1;
        iHigh = 14.46 * 1;
        iLow = 14.2 * 1;
        iVol = 33123 * 1;
        sVol = '33,123';
            
        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 = 14.38 * 1;
        iOpen = 14.37 * 1;
        iHigh = 14.42 * 1;
        iLow = 14.05 * 1;
        iVol = 46381 * 1;
        sVol = '46,381';
            
        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 = 14 * 1;
        iOpen = 14.41 * 1;
        iHigh = 14.48 * 1;
        iLow = 14 * 1;
        iVol = 23697 * 1;
        sVol = '23,697';
            
        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 = 14.5 * 1;
        iOpen = 13.93 * 1;
        iHigh = 14.7 * 1;
        iLow = 13.77 * 1;
        iVol = 64688 * 1;
        sVol = '64,688';
            
        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 = 14.95 * 1;
        iOpen = 14.46 * 1;
        iHigh = 14.95 * 1;
        iLow = 14.05 * 1;
        iVol = 68306 * 1;
        sVol = '68,306';
            
        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 = 15.29 * 1;
        iOpen = 14.802 * 1;
        iHigh = 15.415 * 1;
        iLow = 14.765 * 1;
        iVol = 68566 * 1;
        sVol = '68,566';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 17.16 * 1;
        iOpen = 16.09 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.58 * 1;
        iVol = 217698 * 1;
        sVol = '217,698';
            
        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 = 15.85 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.32 * 1;
        iLow = 15.20 * 1;
        iVol = 279784 * 1;
        sVol = '279,784';
            
        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 = 16.25 * 1;
        iOpen = 15.68 * 1;
        iHigh = 16.31 * 1;
        iLow = 15.68 * 1;
        iVol = 86492 * 1;
        sVol = '86,492';
            
        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 = 16.03 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.61 * 1;
        iLow = 16.00 * 1;
        iVol = 80509 * 1;
        sVol = '80,509';
            
        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 = 15.85 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.505 * 1;
        iLow = 15.66 * 1;
        iVol = 344501 * 1;
        sVol = '344,501';
            
        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 = 16.26 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.365 * 1;
        iLow = 15.70 * 1;
        iVol = 47892 * 1;
        sVol = '47,892';
            
        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 = 16.49 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.4923 * 1;
        iLow = 15.78 * 1;
        iVol = 47406 * 1;
        sVol = '47,406';
            
        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 = 16.32 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.22 * 1;
        iVol = 40649 * 1;
        sVol = '40,649';
            
        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 = 16.37 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.82 * 1;
        iLow = 16.32 * 1;
        iVol = 51196 * 1;
        sVol = '51,196';
            
        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 = 17.65 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.93 * 1;
        iLow = 16.71 * 1;
        iVol = 119600 * 1;
        sVol = '119,600';
            
        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 = 16.96 * 1;
        iOpen = 17.75 * 1;
        iHigh = 17.86 * 1;
        iLow = 16.65 * 1;
        iVol = 96327 * 1;
        sVol = '96,327';
            
        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 = 17.39 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.50 * 1;
        iLow = 16.46 * 1;
        iVol = 80008 * 1;
        sVol = '80,008';
            
        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 = 17.33 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.00 * 1;
        iVol = 63354 * 1;
        sVol = '63,354';
            
        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 = 17.08 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.31 * 1;
        iLow = 16.8675 * 1;
        iVol = 60829 * 1;
        sVol = '60,829';
            
        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 = 16.29 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.052 * 1;
        iLow = 16.03 * 1;
        iVol = 43936 * 1;
        sVol = '43,936';
            
        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 = 15.62 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.37 * 1;
        iLow = 15.23 * 1;
        iVol = 121298 * 1;
        sVol = '121,298';
            
        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 = 15.21 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.81 * 1;
        iLow = 15.00 * 1;
        iVol = 68919 * 1;
        sVol = '68,919';
            
        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 = 15.10 * 1;
        iOpen = 15.03 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.55 * 1;
        iVol = 54210 * 1;
        sVol = '54,210';
            
        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 = 15.12 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.88 * 1;
        iVol = 36257 * 1;
        sVol = '36,257';
            
        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 = 15.17 * 1;
        iOpen = 14.98 * 1;
        iHigh = 15.29 * 1;
        iLow = 14.98 * 1;
        iVol = 38185 * 1;
        sVol = '38,185';
            
        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 = 15.10 * 1;
        iOpen = 15.23 * 1;
        iHigh = 15.28 * 1;
        iLow = 14.9001 * 1;
        iVol = 53908 * 1;
        sVol = '53,908';
            
        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 = 15.50 * 1;
        iOpen = 15.18 * 1;
        iHigh = 16.16 * 1;
        iLow = 15.07 * 1;
        iVol = 82189 * 1;
        sVol = '82,189';
            
        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 = 15.47 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.2767 * 1;
        iVol = 25911 * 1;
        sVol = '25,911';
            
        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 = 15.65 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.73 * 1;
        iLow = 15.20 * 1;
        iVol = 34910 * 1;
        sVol = '34,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 16.23 * 1;
        iOpen = 15.82 * 1;
        iHigh = 16.32 * 1;
        iLow = 15.82 * 1;
        iVol = 49096 * 1;
        sVol = '49,096';
            
        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 = 16.46 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.82 * 1;
        iLow = 16.165 * 1;
        iVol = 48194 * 1;
        sVol = '48,194';
            
        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 = 15.83 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.68 * 1;
        iLow = 15.77 * 1;
        iVol = 41028 * 1;
        sVol = '41,028';
            
        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 = 15.58 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.155 * 1;
        iLow = 15.56 * 1;
        iVol = 31356 * 1;
        sVol = '31,356';
            
        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 = 15.65 * 1;
        iOpen = 15.67 * 1;
        iHigh = 15.91 * 1;
        iLow = 15.53 * 1;
        iVol = 39453 * 1;
        sVol = '39,453';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 15.93 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.0955 * 1;
        iLow = 15.70 * 1;
        iVol = 23478 * 1;
        sVol = '23,478';
            
        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 = 16.26 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.33 * 1;
        iLow = 16.00 * 1;
        iVol = 41863 * 1;
        sVol = '41,863';
            
        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 = 16.10 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.60 * 1;
        iLow = 15.99 * 1;
        iVol = 31156 * 1;
        sVol = '31,156';
            
        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 = 15.92 * 1;
        iOpen = 16.19 * 1;
        iHigh = 16.19 * 1;
        iLow = 15.7601 * 1;
        iVol = 33888 * 1;
        sVol = '33,888';
            
        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 = 16.47 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.57 * 1;
        iLow = 15.8946 * 1;
        iVol = 33839 * 1;
        sVol = '33,839';
            
        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 = 16.29 * 1;
        iOpen = 16.45 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.23 * 1;
        iVol = 35395 * 1;
        sVol = '35,395';
            
        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 = 16.08 * 1;
        iOpen = 16.46 * 1;
        iHigh = 16.46 * 1;
        iLow = 15.7601 * 1;
        iVol = 38589 * 1;
        sVol = '38,589';
            
        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 = 16.65 * 1;
        iOpen = 16.11 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.11 * 1;
        iVol = 61624 * 1;
        sVol = '61,624';
            
        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 = 17.19 * 1;
        iOpen = 16.75 * 1;
        iHigh = 17.9634 * 1;
        iLow = 16.75 * 1;
        iVol = 178250 * 1;
        sVol = '178,250';
            
        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 = 16.77 * 1;
        iOpen = 16.95 * 1;
        iHigh = 16.97 * 1;
        iLow = 15.10 * 1;
        iVol = 154160 * 1;
        sVol = '154,160';
            
        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 = 17.17 * 1;
        iOpen = 16.96 * 1;
        iHigh = 17.25 * 1;
        iLow = 16.265 * 1;
        iVol = 84392 * 1;
        sVol = '84,392';
            
        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 = 17.00 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.53 * 1;
        iLow = 16.8826 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 17.34 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.53 * 1;
        iLow = 16.965 * 1;
        iVol = 112656 * 1;
        sVol = '112,656';
            
        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 = 16.80 * 1;
        iOpen = 17.51 * 1;
        iHigh = 17.88 * 1;
        iLow = 16.53 * 1;
        iVol = 57859 * 1;
        sVol = '57,859';
            
        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 = 16.86 * 1;
        iOpen = 16.5301 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.50 * 1;
        iVol = 48387 * 1;
        sVol = '48,387';
            
        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 = 16.92 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.73 * 1;
        iVol = 52932 * 1;
        sVol = '52,932';
            
        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 = 16.76 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.14 * 1;
        iVol = 74520 * 1;
        sVol = '74,520';
            
        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 = 16.46 * 1;
        iOpen = 16.46 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.27 * 1;
        iVol = 44351 * 1;
        sVol = '44,351';
            
        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 = 16.45 * 1;
        iOpen = 16.26 * 1;
        iHigh = 16.70 * 1;
        iLow = 16.26 * 1;
        iVol = 46804 * 1;
        sVol = '46,804';
            
        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 = 16.35 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.43 * 1;
        iLow = 15.861 * 1;
        iVol = 64378 * 1;
        sVol = '64,378';
            
        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 = 16.23 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.72 * 1;
        iLow = 15.9711 * 1;
        iVol = 35058 * 1;
        sVol = '35,058';
            
        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 = 16.15 * 1;
        iOpen = 15.97 * 1;
        iHigh = 16.54 * 1;
        iLow = 15.95 * 1;
        iVol = 36375 * 1;
        sVol = '36,375';
            
        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 = 16.50 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.5894 * 1;
        iLow = 16.25 * 1;
        iVol = 32613 * 1;
        sVol = '32,613';
            
        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 = 16.40 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.86 * 1;
        iLow = 16.24 * 1;
        iVol = 40298 * 1;
        sVol = '40,298';
            
        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 = 16.23 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.68 * 1;
        iLow = 16.192 * 1;
        iVol = 33551 * 1;
        sVol = '33,551';
            
        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 = 16.01 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.29 * 1;
        iLow = 16.00 * 1;
        iVol = 28230 * 1;
        sVol = '28,230';
            
        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 = 16.00 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.40 * 1;
        iVol = 43187 * 1;
        sVol = '43,187';
            
        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 = 16.03 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.51 * 1;
        iLow = 15.955 * 1;
        iVol = 43294 * 1;
        sVol = '43,294';
            
        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 = 15.91 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.35 * 1;
        iLow = 15.805 * 1;
        iVol = 51045 * 1;
        sVol = '51,045';
            
        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 = 15.87 * 1;
        iOpen = 15.84 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.60 * 1;
        iVol = 37799 * 1;
        sVol = '37,799';
            
        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 = 15.77 * 1;
        iOpen = 15.81 * 1;
        iHigh = 15.97 * 1;
        iLow = 15.69 * 1;
        iVol = 92834 * 1;
        sVol = '92,834';
            
        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 = 15.58 * 1;
        iOpen = 15.80 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.44 * 1;
        iVol = 41770 * 1;
        sVol = '41,770';
            
        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 = 14.85 * 1;
        iOpen = 15.75 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.78 * 1;
        iVol = 104530 * 1;
        sVol = '104,530';
            
        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 = 14.95 * 1;
        iOpen = 14.84 * 1;
        iHigh = 15.05 * 1;
        iLow = 14.52 * 1;
        iVol = 76597 * 1;
        sVol = '76,597';
            
        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 = 15.08 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.18 * 1;
        iLow = 14.685 * 1;
        iVol = 227982 * 1;
        sVol = '227,982';
            
        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 = 14.69 * 1;
        iOpen = 15.26 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.59 * 1;
        iVol = 131001 * 1;
        sVol = '131,001';
            
        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 = 15.05 * 1;
        iOpen = 14.58 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.23 * 1;
        iVol = 90351 * 1;
        sVol = '90,351';
            
        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 = 14.97 * 1;
        iOpen = 15.03 * 1;
        iHigh = 15.4999 * 1;
        iLow = 14.555 * 1;
        iVol = 121572 * 1;
        sVol = '121,572';
            
        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 = 15.29 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.72 * 1;
        iLow = 14.83 * 1;
        iVol = 1504139 * 1;
        sVol = '1,504,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 15.73 * 1;
        iOpen = 15.51 * 1;
        iHigh = 15.76 * 1;
        iLow = 15.12 * 1;
        iVol = 109110 * 1;
        sVol = '109,110';
            
        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 = 16.26 * 1;
        iOpen = 15.64 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.52 * 1;
        iVol = 81340 * 1;
        sVol = '81,340';
            
        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 = 16.37 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.49 * 1;
        iLow = 15.84 * 1;
        iVol = 33148 * 1;
        sVol = '33,148';
            
        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 = 16.26 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.48 * 1;
        iLow = 16.11 * 1;
        iVol = 62198 * 1;
        sVol = '62,198';
            
        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 = 16.35 * 1;
        iOpen = 16.45 * 1;
        iHigh = 16.47 * 1;
        iLow = 16.102 * 1;
        iVol = 39533 * 1;
        sVol = '39,533';
            
        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 = 15.91 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.81 * 1;
        iLow = 15.865 * 1;
        iVol = 58359 * 1;
        sVol = '58,359';
            
        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 = 15.97 * 1;
        iOpen = 15.92 * 1;
        iHigh = 16.15 * 1;
        iLow = 15.80 * 1;
        iVol = 47827 * 1;
        sVol = '47,827';
            
        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 = 16.65 * 1;
        iOpen = 16.21 * 1;
        iHigh = 16.68 * 1;
        iLow = 16.03 * 1;
        iVol = 64886 * 1;
        sVol = '64,886';
            
        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 = 17.33 * 1;
        iOpen = 16.60 * 1;
        iHigh = 17.605 * 1;
        iLow = 16.60 * 1;
        iVol = 84456 * 1;
        sVol = '84,456';
            
        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 = 17.43 * 1;
        iOpen = 17.62 * 1;
        iHigh = 17.78 * 1;
        iLow = 17.24 * 1;
        iVol = 65236 * 1;
        sVol = '65,236';
            
        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 = 17.78 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.465 * 1;
        iVol = 54601 * 1;
        sVol = '54,601';
            
        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 = 17.61 * 1;
        iOpen = 17.79 * 1;
        iHigh = 17.87 * 1;
        iLow = 17.40 * 1;
        iVol = 54979 * 1;
        sVol = '54,979';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 17.25 * 1;
        iOpen = 17.61 * 1;
        iHigh = 17.65 * 1;
        iLow = 17.01 * 1;
        iVol = 46538 * 1;
        sVol = '46,538';
            
        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 = 17.38 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.47 * 1;
        iLow = 17.1415 * 1;
        iVol = 29229 * 1;
        sVol = '29,229';
            
        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 = 18.29 * 1;
        iOpen = 17.62 * 1;
        iHigh = 18.45 * 1;
        iLow = 17.2501 * 1;
        iVol = 116472 * 1;
        sVol = '116,472';
            
        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 = 19.12 * 1;
        iOpen = 18.37 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.31 * 1;
        iVol = 149973 * 1;
        sVol = '149,973';
            
        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 = 18.62 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.27 * 1;
        iLow = 18.51 * 1;
        iVol = 81052 * 1;
        sVol = '81,052';
            
        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 = 18.16 * 1;
        iOpen = 18.58 * 1;
        iHigh = 18.88 * 1;
        iLow = 17.96 * 1;
        iVol = 70364 * 1;
        sVol = '70,364';
            
        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 = 18.68 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.84 * 1;
        iLow = 18.29 * 1;
        iVol = 39120 * 1;
        sVol = '39,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 18.76 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.62 * 1;
        iLow = 18.70 * 1;
        iVol = 77328 * 1;
        sVol = '77,328';
            
        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 = 18.84 * 1;
        iOpen = 18.99 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.39 * 1;
        iVol = 57317 * 1;
        sVol = '57,317';
            
        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 = 19.11 * 1;
        iOpen = 18.82 * 1;
        iHigh = 19.18 * 1;
        iLow = 18.40 * 1;
        iVol = 116466 * 1;
        sVol = '116,466';
            
        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 = 19.01 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.39 * 1;
        iLow = 18.68 * 1;
        iVol = 90590 * 1;
        sVol = '90,590';
            
        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 = 18.18 * 1;
        iOpen = 18.70 * 1;
        iHigh = 18.77 * 1;
        iLow = 18.05 * 1;
        iVol = 62581 * 1;
        sVol = '62,581';
            
        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 = 17.07 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.62 * 1;
        iLow = 16.081 * 1;
        iVol = 138026 * 1;
        sVol = '138,026';
            
        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 = 17.10 * 1;
        iOpen = 17.07 * 1;
        iHigh = 17.38 * 1;
        iLow = 16.62 * 1;
        iVol = 50692 * 1;
        sVol = '50,692';
            
        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 = 16.95 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.50 * 1;
        iLow = 16.71 * 1;
        iVol = 66794 * 1;
        sVol = '66,794';
            
        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 = 17.18 * 1;
        iOpen = 17.27 * 1;
        iHigh = 17.35 * 1;
        iLow = 17.00 * 1;
        iVol = 35923 * 1;
        sVol = '35,923';
            
        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 = 17.37 * 1;
        iOpen = 17.08 * 1;
        iHigh = 17.4199 * 1;
        iLow = 16.785 * 1;
        iVol = 33279 * 1;
        sVol = '33,279';
            
        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 = 17.26 * 1;
        iOpen = 17.44 * 1;
        iHigh = 17.5099 * 1;
        iLow = 16.89 * 1;
        iVol = 28209 * 1;
        sVol = '28,209';
            
        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 = 18.03 * 1;
        iOpen = 17.39 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.38 * 1;
        iVol = 26988 * 1;
        sVol = '26,988';
            
        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 = 17.95 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.71 * 1;
        iVol = 32792 * 1;
        sVol = '32,792';
            
        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 = 18.48 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.71 * 1;
        iLow = 18.13 * 1;
        iVol = 39558 * 1;
        sVol = '39,558';
            
        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 = 18.50 * 1;
        iOpen = 18.46 * 1;
        iHigh = 18.55 * 1;
        iLow = 18.415 * 1;
        iVol = 15273 * 1;
        sVol = '15,273';
            
        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 = 18.14 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.50 * 1;
        iLow = 18.10 * 1;
        iVol = 42463 * 1;
        sVol = '42,463';
            
        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 = 17.76 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.50 * 1;
        iVol = 32918 * 1;
        sVol = '32,918';
            
        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 = 18.28 * 1;
        iOpen = 17.79 * 1;
        iHigh = 18.31 * 1;
        iLow = 17.655 * 1;
        iVol = 24929 * 1;
        sVol = '24,929';
            
        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 = 18.10 * 1;
        iOpen = 18.32 * 1;
        iHigh = 18.44 * 1;
        iLow = 18.08 * 1;
        iVol = 18994 * 1;
        sVol = '18,994';
            
        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 = 18.77 * 1;
        iOpen = 18.3152 * 1;
        iHigh = 18.95 * 1;
        iLow = 18.3152 * 1;
        iVol = 47621 * 1;
        sVol = '47,621';
            
        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 = 18.71 * 1;
        iOpen = 18.89 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.48 * 1;
        iVol = 37674 * 1;
        sVol = '37,674';
            
        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 = 18.69 * 1;
        iOpen = 18.68 * 1;
        iHigh = 18.85 * 1;
        iLow = 18.21 * 1;
        iVol = 25244 * 1;
        sVol = '25,244';
            
        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 = 18.89 * 1;
        iOpen = 18.57 * 1;
        iHigh = 19.065 * 1;
        iLow = 18.50 * 1;
        iVol = 29408 * 1;
        sVol = '29,408';
            
        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 = 19.19 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.91 * 1;
        iVol = 39786 * 1;
        sVol = '39,786';
            
        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 = 19.45 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.48 * 1;
        iLow = 19.1631 * 1;
        iVol = 43556 * 1;
        sVol = '43,556';
            
        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 = 18.85 * 1;
        iOpen = 19.18 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.6614 * 1;
        iVol = 42620 * 1;
        sVol = '42,620';
            
        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 = 18.60 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.45 * 1;
        iVol = 30032 * 1;
        sVol = '30,032';
            
        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 = 18.47 * 1;
        iOpen = 18.48 * 1;
        iHigh = 18.5808 * 1;
        iLow = 18.02 * 1;
        iVol = 28878 * 1;
        sVol = '28,878';
            
        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 = 18.17 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.37 * 1;
        iLow = 17.96 * 1;
        iVol = 22832 * 1;
        sVol = '22,832';
            
        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 = 18.92 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.92 * 1;
        iLow = 17.87 * 1;
        iVol = 31414 * 1;
        sVol = '31,414';
            
        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 = 19.37 * 1;
        iOpen = 19.19 * 1;
        iHigh = 19.48 * 1;
        iLow = 18.70 * 1;
        iVol = 35013 * 1;
        sVol = '35,013';
            
        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 = 18.94 * 1;
        iOpen = 19.17 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.86 * 1;
        iVol = 26246 * 1;
        sVol = '26,246';
            
        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 = 19.19 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.46 * 1;
        iLow = 19.03 * 1;
        iVol = 46560 * 1;
        sVol = '46,560';
            
        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 = 19.83 * 1;
        iOpen = 19.40 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.22 * 1;
        iVol = 61987 * 1;
        sVol = '61,987';
            
        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 = 19.44 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.1527 * 1;
        iLow = 19.30 * 1;
        iVol = 35145 * 1;
        sVol = '35,145';
            
        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 = 19.25 * 1;
        iOpen = 19.69 * 1;
        iHigh = 20.04 * 1;
        iLow = 19.0629 * 1;
        iVol = 46808 * 1;
        sVol = '46,808';
            
        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 = 19.24 * 1;
        iOpen = 19.35 * 1;
        iHigh = 19.7771 * 1;
        iLow = 18.75 * 1;
        iVol = 40897 * 1;
        sVol = '40,897';
            
        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 = 19.87 * 1;
        iOpen = 19.73 * 1;
        iHigh = 20.0244 * 1;
        iLow = 19.5398 * 1;
        iVol = 41244 * 1;
        sVol = '41,244';
            
        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 = 19.63 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.63 * 1;
        iVol = 91992 * 1;
        sVol = '91,992';
            
        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 = 19.49 * 1;
        iOpen = 19.89 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.11 * 1;
        iVol = 26698 * 1;
        sVol = '26,698';
            
        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 = 19.56 * 1;
        iOpen = 19.30 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.09 * 1;
        iVol = 34420 * 1;
        sVol = '34,420';
            
        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 = 19.74 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.9399 * 1;
        iLow = 19.36 * 1;
        iVol = 53494 * 1;
        sVol = '53,494';
            
        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 = 19.87 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.57 * 1;
        iLow = 19.81 * 1;
        iVol = 413358 * 1;
        sVol = '413,358';
            
        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 = 17.71 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.2413 * 1;
        iLow = 17.51 * 1;
        iVol = 243627 * 1;
        sVol = '243,627';
            
        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 = 18.47 * 1;
        iOpen = 18.01 * 1;
        iHigh = 18.81 * 1;
        iLow = 17.26 * 1;
        iVol = 150098 * 1;
        sVol = '150,098';
            
        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 = 17.83 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.02 * 1;
        iLow = 17.56 * 1;
        iVol = 143094 * 1;
        sVol = '143,094';
            
        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 = 17.77 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.70 * 1;
        iVol = 38740 * 1;
        sVol = '38,740';
            
        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 = 18.05 * 1;
        iOpen = 17.82 * 1;
        iHigh = 18.25 * 1;
        iLow = 17.638 * 1;
        iVol = 43912 * 1;
        sVol = '43,912';
            
        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 = 18.07 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.44 * 1;
        iLow = 18.00 * 1;
        iVol = 40244 * 1;
        sVol = '40,244';
            
        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 = 18.47 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.72 * 1;
        iLow = 17.92 * 1;
        iVol = 100588 * 1;
        sVol = '100,588';
            
        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 = 18.63 * 1;
        iOpen = 18.57 * 1;
        iHigh = 18.82 * 1;
        iLow = 18.43 * 1;
        iVol = 21795 * 1;
        sVol = '21,795';
            
        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 = 18.78 * 1;
        iOpen = 18.80 * 1;
        iHigh = 19.0175 * 1;
        iLow = 18.71 * 1;
        iVol = 33951 * 1;
        sVol = '33,951';
            
        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 = 18.85 * 1;
        iOpen = 18.51 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.43 * 1;
        iVol = 51266 * 1;
        sVol = '51,266';
            
        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 = 19.26 * 1;
        iOpen = 18.71 * 1;
        iHigh = 19.38 * 1;
        iLow = 18.71 * 1;
        iVol = 36802 * 1;
        sVol = '36,802';
            
        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 = 19.23 * 1;
        iOpen = 19.35 * 1;
        iHigh = 19.49 * 1;
        iLow = 19.01 * 1;
        iVol = 32385 * 1;
        sVol = '32,385';
            
        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 = 20.04 * 1;
        iOpen = 19.2251 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.2251 * 1;
        iVol = 50847 * 1;
        sVol = '50,847';
            
        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 = 20.16 * 1;
        iOpen = 20.05 * 1;
        iHigh = 20.58 * 1;
        iLow = 19.96 * 1;
        iVol = 75889 * 1;
        sVol = '75,889';
            
        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 = 19.77 * 1;
        iOpen = 20.41 * 1;
        iHigh = 20.41 * 1;
        iLow = 19.6179 * 1;
        iVol = 38466 * 1;
        sVol = '38,466';
            
        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 = 19.79 * 1;
        iOpen = 19.81 * 1;
        iHigh = 19.86 * 1;
        iLow = 19.4701 * 1;
        iVol = 28837 * 1;
        sVol = '28,837';
            
        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 = 19.56 * 1;
        iOpen = 19.77 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.46 * 1;
        iVol = 21660 * 1;
        sVol = '21,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 19.40 * 1;
        iOpen = 19.74 * 1;
        iHigh = 19.74 * 1;
        iLow = 19.17 * 1;
        iVol = 28080 * 1;
        sVol = '28,080';
            
        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 = 19.15 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.88 * 1;
        iVol = 25376 * 1;
        sVol = '25,376';
            
        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 = 19.38 * 1;
        iOpen = 19.18 * 1;
        iHigh = 19.39 * 1;
        iLow = 19.09 * 1;
        iVol = 33655 * 1;
        sVol = '33,655';
            
        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 = 19.25 * 1;
        iOpen = 19.39 * 1;
        iHigh = 19.635 * 1;
        iLow = 19.25 * 1;
        iVol = 31388 * 1;
        sVol = '31,388';
            
        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 = 19.15 * 1;
        iOpen = 19.39 * 1;
        iHigh = 19.58 * 1;
        iLow = 19.14 * 1;
        iVol = 30954 * 1;
        sVol = '30,954';
            
        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 = 19.18 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.825 * 1;
        iVol = 47593 * 1;
        sVol = '47,593';
            
        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 = 19.65 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.90 * 1;
        iLow = 19.25 * 1;
        iVol = 34828 * 1;
        sVol = '34,828';
            
        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 = 19.25 * 1;
        iOpen = 19.76 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.25 * 1;
        iVol = 30668 * 1;
        sVol = '30,668';
            
        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 = 18.99 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.32 * 1;
        iLow = 18.5501 * 1;
        iVol = 44788 * 1;
        sVol = '44,788';
            
        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 = 18.97 * 1;
        iOpen = 19.14 * 1;
        iHigh = 19.61 * 1;
        iLow = 18.72 * 1;
        iVol = 37451 * 1;
        sVol = '37,451';
            
        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 = 19.50 * 1;
        iOpen = 19.12 * 1;
        iHigh = 19.569 * 1;
        iLow = 18.92 * 1;
        iVol = 51361 * 1;
        sVol = '51,361';
            
        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 = 20.63 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.78 * 1;
        iLow = 19.73 * 1;
        iVol = 117970 * 1;
        sVol = '117,970';
            
        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 = 20.61 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.40 * 1;
        iVol = 38936 * 1;
        sVol = '38,936';
            
        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 = 21.13 * 1;
        iOpen = 20.70 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.57 * 1;
        iVol = 46747 * 1;
        sVol = '46,747';
            
        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 = 21.09 * 1;
        iOpen = 21.02 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.76 * 1;
        iVol = 50696 * 1;
        sVol = '50,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 21.37 * 1;
        iOpen = 21.50 * 1;
        iHigh = 21.6999 * 1;
        iLow = 20.93 * 1;
        iVol = 62102 * 1;
        sVol = '62,102';
            
        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 = 21.44 * 1;
        iOpen = 21.59 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.44 * 1;
        iVol = 86293 * 1;
        sVol = '86,293';
            
        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 = 20.86 * 1;
        iOpen = 21.54 * 1;
        iHigh = 21.6999 * 1;
        iLow = 20.70 * 1;
        iVol = 81988 * 1;
        sVol = '81,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 21.61 * 1;
        iOpen = 21.91 * 1;
        iHigh = 22.07 * 1;
        iLow = 19.56 * 1;
        iVol = 86965 * 1;
        sVol = '86,965';
            
        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 = 22.02 * 1;
        iOpen = 21.71 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.21 * 1;
        iVol = 107034 * 1;
        sVol = '107,034';
            
        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 = 23.00 * 1;
        iOpen = 21.88 * 1;
        iHigh = 23.00 * 1;
        iLow = 21.83 * 1;
        iVol = 67430 * 1;
        sVol = '67,430';
            
        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 = 23.76 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.89 * 1;
        iLow = 22.40 * 1;
        iVol = 72361 * 1;
        sVol = '72,361';
            
        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 = 22.67 * 1;
        iOpen = 23.99 * 1;
        iHigh = 24.00 * 1;
        iLow = 22.63 * 1;
        iVol = 79846 * 1;
        sVol = '79,846';
            
        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 = 22.96 * 1;
        iOpen = 22.85 * 1;
        iHigh = 23.2579 * 1;
        iLow = 22.70 * 1;
        iVol = 50112 * 1;
        sVol = '50,112';
            
        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 = 22.60 * 1;
        iOpen = 23.19 * 1;
        iHigh = 23.27 * 1;
        iLow = 22.25 * 1;
        iVol = 55671 * 1;
        sVol = '55,671';
            
        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 = 23.20 * 1;
        iOpen = 22.65 * 1;
        iHigh = 23.48 * 1;
        iLow = 22.49 * 1;
        iVol = 59113 * 1;
        sVol = '59,113';
            
        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 = 22.85 * 1;
        iOpen = 23.135 * 1;
        iHigh = 23.2029 * 1;
        iLow = 22.5621 * 1;
        iVol = 55291 * 1;
        sVol = '55,291';
            
        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 = 22.98 * 1;
        iOpen = 22.98 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.7146 * 1;
        iVol = 39634 * 1;
        sVol = '39,634';
            
        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 = 23.30 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.775 * 1;
        iVol = 56694 * 1;
        sVol = '56,694';
            
        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 = 22.93 * 1;
        iOpen = 23.30 * 1;
        iHigh = 23.4187 * 1;
        iLow = 22.81 * 1;
        iVol = 43724 * 1;
        sVol = '43,724';
            
        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 = 22.99 * 1;
        iOpen = 23.16 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.6535 * 1;
        iVol = 29792 * 1;
        sVol = '29,792';
            
        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 = 22.64 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.64 * 1;
        iVol = 32310 * 1;
        sVol = '32,310';
            
        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 = 23.11 * 1;
        iOpen = 22.61 * 1;
        iHigh = 23.2499 * 1;
        iLow = 22.55 * 1;
        iVol = 43267 * 1;
        sVol = '43,267';
            
        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 = 22.74 * 1;
        iOpen = 23.35 * 1;
        iHigh = 23.68 * 1;
        iLow = 22.5651 * 1;
        iVol = 48977 * 1;
        sVol = '48,977';
            
        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 = 23.97 * 1;
        iOpen = 22.64 * 1;
        iHigh = 24.68 * 1;
        iLow = 22.52 * 1;
        iVol = 90654 * 1;
        sVol = '90,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 24.06 * 1;
        iOpen = 24.66 * 1;
        iHigh = 24.66 * 1;
        iLow = 23.95 * 1;
        iVol = 77268 * 1;
        sVol = '77,268';
            
        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 = 23.81 * 1;
        iOpen = 23.95 * 1;
        iHigh = 24.2467 * 1;
        iLow = 23.36 * 1;
        iVol = 43704 * 1;
        sVol = '43,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 23.89 * 1;
        iOpen = 23.89 * 1;
        iHigh = 24.1046 * 1;
        iLow = 23.43 * 1;
        iVol = 157089 * 1;
        sVol = '157,089';
            
        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 = 24.75 * 1;
        iOpen = 23.88 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.88 * 1;
        iVol = 71785 * 1;
        sVol = '71,785';
            
        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 = 24.55 * 1;
        iOpen = 25.01 * 1;
        iHigh = 25.01 * 1;
        iLow = 24.20 * 1;
        iVol = 64940 * 1;
        sVol = '64,940';
            
        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 = 22.52 * 1;
        iOpen = 24.81 * 1;
        iHigh = 24.81 * 1;
        iLow = 22.13 * 1;
        iVol = 90437 * 1;
        sVol = '90,437';
            
        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 = 22.30 * 1;
        iOpen = 22.93 * 1;
        iHigh = 23.00 * 1;
        iLow = 21.715 * 1;
        iVol = 64304 * 1;
        sVol = '64,304';
            
        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 = 23.02 * 1;
        iOpen = 21.84 * 1;
        iHigh = 23.15 * 1;
        iLow = 21.8088 * 1;
        iVol = 152205 * 1;
        sVol = '152,205';
            
        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 = 22.12 * 1;
        iOpen = 23.01 * 1;
        iHigh = 23.205 * 1;
        iLow = 22.01 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        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 = 22.51 * 1;
        iOpen = 22.18 * 1;
        iHigh = 22.54 * 1;
        iLow = 21.56 * 1;
        iVol = 38757 * 1;
        sVol = '38,757';
            
        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 = 22.72 * 1;
        iOpen = 22.50 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.2773 * 1;
        iVol = 32827 * 1;
        sVol = '32,827';
            
        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 = 22.01 * 1;
        iOpen = 22.72 * 1;
        iHigh = 22.72 * 1;
        iLow = 21.53 * 1;
        iVol = 37226 * 1;
        sVol = '37,226';
            
        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 = 22.02 * 1;
        iOpen = 21.80 * 1;
        iHigh = 22.22 * 1;
        iLow = 21.50 * 1;
        iVol = 48434 * 1;
        sVol = '48,434';
            
        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 = 22.13 * 1;
        iOpen = 22.10 * 1;
        iHigh = 22.58 * 1;
        iLow = 21.98 * 1;
        iVol = 62586 * 1;
        sVol = '62,586';
            
        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 = 22.02 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.4995 * 1;
        iLow = 21.75 * 1;
        iVol = 46975 * 1;
        sVol = '46,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 22.57 * 1;
        iOpen = 22.22 * 1;
        iHigh = 22.7258 * 1;
        iLow = 22.18 * 1;
        iVol = 31816 * 1;
        sVol = '31,816';
            
        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 = 22.17 * 1;
        iOpen = 22.65 * 1;
        iHigh = 22.65 * 1;
        iLow = 21.90 * 1;
        iVol = 51578 * 1;
        sVol = '51,578';
            
        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 = 21.20 * 1;
        iOpen = 22.47 * 1;
        iHigh = 22.5279 * 1;
        iLow = 21.03 * 1;
        iVol = 60293 * 1;
        sVol = '60,293';
            
        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 = 21.22 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.4238 * 1;
        iLow = 20.81 * 1;
        iVol = 30596 * 1;
        sVol = '30,596';
            
        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 = 20.72 * 1;
        iOpen = 21.03 * 1;
        iHigh = 21.03 * 1;
        iLow = 20.31 * 1;
        iVol = 51083 * 1;
        sVol = '51,083';
            
        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 = 20.54 * 1;
        iOpen = 20.52 * 1;
        iHigh = 20.87 * 1;
        iLow = 20.21 * 1;
        iVol = 73018 * 1;
        sVol = '73,018';
            
        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 = 21.12 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.15 * 1;
        iLow = 20.55 * 1;
        iVol = 47917 * 1;
        sVol = '47,917';
            
        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 = 21.92 * 1;
        iOpen = 21.50 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.3978 * 1;
        iVol = 34150 * 1;
        sVol = '34,150';
            
        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 = 21.59 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.15 * 1;
        iLow = 21.54 * 1;
        iVol = 28010 * 1;
        sVol = '28,010';
            
        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 = 21.43 * 1;
        iOpen = 21.88 * 1;
        iHigh = 21.88 * 1;
        iLow = 21.17 * 1;
        iVol = 30655 * 1;
        sVol = '30,655';
            
        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 = 21.76 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.9025 * 1;
        iLow = 21.20 * 1;
        iVol = 39808 * 1;
        sVol = '39,808';
            
        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 = 21.61 * 1;
        iOpen = 21.67 * 1;
        iHigh = 21.9635 * 1;
        iLow = 21.48 * 1;
        iVol = 44889 * 1;
        sVol = '44,889';
            
        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 = 21.71 * 1;
        iOpen = 21.54 * 1;
        iHigh = 21.75 * 1;
        iLow = 21.4665 * 1;
        iVol = 23101 * 1;
        sVol = '23,101';
            
        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 = 21.46 * 1;
        iOpen = 21.81 * 1;
        iHigh = 22.46 * 1;
        iLow = 21.39 * 1;
        iVol = 66856 * 1;
        sVol = '66,856';
            
        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 = 20.62 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.305 * 1;
        iLow = 20.18 * 1;
        iVol = 50066 * 1;
        sVol = '50,066';
            
        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 = 21.50 * 1;
        iOpen = 20.61 * 1;
        iHigh = 21.65 * 1;
        iLow = 20.4089 * 1;
        iVol = 59457 * 1;
        sVol = '59,457';
            
        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 = 21.20 * 1;
        iOpen = 21.54 * 1;
        iHigh = 21.58 * 1;
        iLow = 21.0167 * 1;
        iVol = 27117 * 1;
        sVol = '27,117';
            
        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 = 21.59 * 1;
        iOpen = 21.32 * 1;
        iHigh = 21.6878 * 1;
        iLow = 21.21 * 1;
        iVol = 35810 * 1;
        sVol = '35,810';
            
        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 = 21.13 * 1;
        iOpen = 21.61 * 1;
        iHigh = 21.8804 * 1;
        iLow = 21.00 * 1;
        iVol = 43446 * 1;
        sVol = '43,446';
            
        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 = 20.75 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.60 * 1;
        iVol = 34843 * 1;
        sVol = '34,843';
            
        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 = 21.05 * 1;
        iOpen = 20.74 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.50 * 1;
        iVol = 33832 * 1;
        sVol = '33,832';
            
        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 = 21.44 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.68 * 1;
        iLow = 21.08 * 1;
        iVol = 34064 * 1;
        sVol = '34,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 21.17 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.48 * 1;
        iLow = 21.1034 * 1;
        iVol = 26324 * 1;
        sVol = '26,324';
            
        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 = 20.75 * 1;
        iOpen = 21.31 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.5836 * 1;
        iVol = 43003 * 1;
        sVol = '43,003';
            
        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 = 20.75 * 1;
        iOpen = 20.84 * 1;
        iHigh = 20.99 * 1;
        iLow = 20.66 * 1;
        iVol = 25997 * 1;
        sVol = '25,997';
            
        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 = 20.59 * 1;
        iOpen = 20.84 * 1;
        iHigh = 20.96 * 1;
        iLow = 20.335 * 1;
        iVol = 34342 * 1;
        sVol = '34,342';
            
        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 = 21.00 * 1;
        iOpen = 20.12 * 1;
        iHigh = 21.1549 * 1;
        iLow = 20.04 * 1;
        iVol = 66554 * 1;
        sVol = '66,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 22.40 * 1;
        iOpen = 21.04 * 1;
        iHigh = 22.54 * 1;
        iLow = 20.01 * 1;
        iVol = 83045 * 1;
        sVol = '83,045';
            
        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 = 21.90 * 1;
        iOpen = 22.57 * 1;
        iHigh = 22.6063 * 1;
        iLow = 21.74 * 1;
        iVol = 37161 * 1;
        sVol = '37,161';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 21.61 * 1;
        iOpen = 21.70 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.20 * 1;
        iVol = 28657 * 1;
        sVol = '28,657';
            
        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 = 21.09 * 1;
        iOpen = 21.39 * 1;
        iHigh = 21.556 * 1;
        iLow = 20.88 * 1;
        iVol = 24314 * 1;
        sVol = '24,314';
            
        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 = 20.64 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.051 * 1;
        iLow = 20.31 * 1;
        iVol = 28089 * 1;
        sVol = '28,089';
            
        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 = 20.18 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.0584 * 1;
        iLow = 20.14 * 1;
        iVol = 27946 * 1;
        sVol = '27,946';
            
        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 = 19.49 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.355 * 1;
        iLow = 19.39 * 1;
        iVol = 37742 * 1;
        sVol = '37,742';
            
        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 = 19.31 * 1;
        iOpen = 19.53 * 1;
        iHigh = 19.645 * 1;
        iLow = 18.65 * 1;
        iVol = 80662 * 1;
        sVol = '80,662';
            
        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 = 19.45 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.48 * 1;
        iLow = 19.105 * 1;
        iVol = 32541 * 1;
        sVol = '32,541';
            
        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 = 18.98 * 1;
        iOpen = 19.35 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.86 * 1;
        iVol = 148269 * 1;
        sVol = '148,269';
            
        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 = 19.64 * 1;
        iOpen = 18.69 * 1;
        iHigh = 19.64 * 1;
        iLow = 18.69 * 1;
        iVol = 76444 * 1;
        sVol = '76,444';
            
        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 = 19.45 * 1;
        iOpen = 19.74 * 1;
        iHigh = 19.82 * 1;
        iLow = 19.3449 * 1;
        iVol = 63596 * 1;
        sVol = '63,596';
            
        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 = 19.63 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.75 * 1;
        iLow = 19.15 * 1;
        iVol = 73560 * 1;
        sVol = '73,560';
            
        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 = 19.95 * 1;
        iOpen = 19.51 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.0201 * 1;
        iVol = 56276 * 1;
        sVol = '56,276';
            
        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 = 19.82 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.22 * 1;
        iLow = 19.50 * 1;
        iVol = 43658 * 1;
        sVol = '43,658';
            
        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 = 20.14 * 1;
        iOpen = 19.89 * 1;
        iHigh = 20.17 * 1;
        iLow = 19.51 * 1;
        iVol = 52632 * 1;
        sVol = '52,632';
            
        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 = 19.58 * 1;
        iOpen = 19.79 * 1;
        iHigh = 19.98 * 1;
        iLow = 19.20 * 1;
        iVol = 55868 * 1;
        sVol = '55,868';
            
        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 = 19.60 * 1;
        iOpen = 19.63 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.2536 * 1;
        iVol = 40871 * 1;
        sVol = '40,871';
            
        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 = 19.95 * 1;
        iOpen = 19.81 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.685 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        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 = 19.28 * 1;
        iOpen = 19.87 * 1;
        iHigh = 19.87 * 1;
        iLow = 19.10 * 1;
        iVol = 65866 * 1;
        sVol = '65,866';
            
        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 = 19.56 * 1;
        iOpen = 19.47 * 1;
        iHigh = 19.725 * 1;
        iLow = 18.50 * 1;
        iVol = 39519 * 1;
        sVol = '39,519';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 19.45 * 1;
        iOpen = 19.59 * 1;
        iHigh = 19.725 * 1;
        iLow = 19.29 * 1;
        iVol = 46987 * 1;
        sVol = '46,987';
            
        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 = 19.23 * 1;
        iOpen = 19.30 * 1;
        iHigh = 19.5453 * 1;
        iLow = 19.105 * 1;
        iVol = 37553 * 1;
        sVol = '37,553';
            
        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 = 19.83 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.17 * 1;
        iVol = 30757 * 1;
        sVol = '30,757';
            
        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 = 19.84 * 1;
        iOpen = 19.62 * 1;
        iHigh = 19.96 * 1;
        iLow = 19.00 * 1;
        iVol = 94049 * 1;
        sVol = '94,049';
            
        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 = 20.31 * 1;
        iOpen = 19.81 * 1;
        iHigh = 20.41 * 1;
        iLow = 19.565 * 1;
        iVol = 70156 * 1;
        sVol = '70,156';
            
        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 = 20.52 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.7899 * 1;
        iLow = 20.4301 * 1;
        iVol = 35676 * 1;
        sVol = '35,676';
            
        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 = 20.72 * 1;
        iOpen = 20.48 * 1;
        iHigh = 20.861 * 1;
        iLow = 20.42 * 1;
        iVol = 21058 * 1;
        sVol = '21,058';
            
        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 = 20.51 * 1;
        iOpen = 20.73 * 1;
        iHigh = 20.87 * 1;
        iLow = 20.44 * 1;
        iVol = 37539 * 1;
        sVol = '37,539';
            
        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 = 20.63 * 1;
        iOpen = 20.56 * 1;
        iHigh = 20.99 * 1;
        iLow = 20.30 * 1;
        iVol = 25017 * 1;
        sVol = '25,017';
            
        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 = 20.50 * 1;
        iOpen = 20.51 * 1;
        iHigh = 20.8221 * 1;
        iLow = 20.17 * 1;
        iVol = 84238 * 1;
        sVol = '84,238';
            
        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 = 20.27 * 1;
        iOpen = 20.27 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.75 * 1;
        iVol = 110506 * 1;
        sVol = '110,506';
            
        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 = 20.17 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.69 * 1;
        iLow = 19.98 * 1;
        iVol = 40050 * 1;
        sVol = '40,050';
            
        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 = 19.16 * 1;
        iOpen = 19.96 * 1;
        iHigh = 20.045 * 1;
        iLow = 18.805 * 1;
        iVol = 53503 * 1;
        sVol = '53,503';
            
        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 = 18.66 * 1;
        iOpen = 18.51 * 1;
        iHigh = 18.93 * 1;
        iLow = 18.33 * 1;
        iVol = 74023 * 1;
        sVol = '74,023';
            
        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 = 17.87 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.364 * 1;
        iVol = 97899 * 1;
        sVol = '97,899';
            
        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 = 18.34 * 1;
        iOpen = 17.21 * 1;
        iHigh = 18.83 * 1;
        iLow = 15.72 * 1;
        iVol = 114814 * 1;
        sVol = '114,814';
            
        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 = 18.15 * 1;
        iOpen = 18.69 * 1;
        iHigh = 19.0197 * 1;
        iLow = 17.765 * 1;
        iVol = 79651 * 1;
        sVol = '79,651';
            
        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 = 19.83 * 1;
        iOpen = 17.89 * 1;
        iHigh = 20.38 * 1;
        iLow = 17.85 * 1;
        iVol = 59569 * 1;
        sVol = '59,569';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 19.84 * 1;
        iOpen = 19.48 * 1;
        iHigh = 20.02 * 1;
        iLow = 19.15 * 1;
        iVol = 73521 * 1;
        sVol = '73,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 20.05 * 1;
        iOpen = 19.89 * 1;
        iHigh = 20.21 * 1;
        iLow = 19.601 * 1;
        iVol = 34990 * 1;
        sVol = '34,990';
            
        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 = 19.95 * 1;
        iOpen = 20.11 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.485 * 1;
        iVol = 40758 * 1;
        sVol = '40,758';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 20.32 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.37 * 1;
        iLow = 19.9319 * 1;
        iVol = 41593 * 1;
        sVol = '41,593';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 20.17 * 1;
        iOpen = 20.26 * 1;
        iHigh = 20.35 * 1;
        iLow = 19.79 * 1;
        iVol = 38003 * 1;
        sVol = '38,003';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 20.19 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.3613 * 1;
        iLow = 19.95 * 1;
        iVol = 39206 * 1;
        sVol = '39,206';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 19.84 * 1;
        iOpen = 20.05 * 1;
        iHigh = 20.22 * 1;
        iLow = 19.68 * 1;
        iVol = 38081 * 1;
        sVol = '38,081';
            
        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 = 20.14 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.22 * 1;
        iLow = 19.84 * 1;
        iVol = 40191 * 1;
        sVol = '40,191';
            
        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 = 20.68 * 1;
        iOpen = 20.58 * 1;
        iHigh = 20.91 * 1;
        iLow = 20.54 * 1;
        iVol = 30797 * 1;
        sVol = '30,797';
            
        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 = 21.15 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.5542 * 1;
        iLow = 20.84 * 1;
        iVol = 134865 * 1;
        sVol = '134,865';
            
        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 = 21.35 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.4072 * 1;
        iLow = 21.09 * 1;
        iVol = 18641 * 1;
        sVol = '18,641';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 21.70 * 1;
        iOpen = 21.36 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.18 * 1;
        iVol = 30004 * 1;
        sVol = '30,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 22.43 * 1;
        iOpen = 21.76 * 1;
        iHigh = 22.82 * 1;
        iLow = 21.70 * 1;
        iVol = 128240 * 1;
        sVol = '128,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 21.60 * 1;
        iOpen = 21.89 * 1;
        iHigh = 22.02 * 1;
        iLow = 21.3603 * 1;
        iVol = 43380 * 1;
        sVol = '43,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 21.48 * 1;
        iOpen = 21.67 * 1;
        iHigh = 21.8047 * 1;
        iLow = 21.235 * 1;
        iVol = 37113 * 1;
        sVol = '37,113';
            
        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 = 21.94 * 1;
        iOpen = 21.81 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.705 * 1;
        iVol = 22115 * 1;
        sVol = '22,115';
            
        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 = 21.80 * 1;
        iOpen = 21.81 * 1;
        iHigh = 22.3199 * 1;
        iLow = 21.6224 * 1;
        iVol = 28917 * 1;
        sVol = '28,917';
            
        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 = 21.57 * 1;
        iOpen = 21.71 * 1;
        iHigh = 21.73 * 1;
        iLow = 21.35 * 1;
        iVol = 21091 * 1;
        sVol = '21,091';
            
        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 = 21.53 * 1;
        iOpen = 21.71 * 1;
        iHigh = 21.71 * 1;
        iLow = 21.285 * 1;
        iVol = 23036 * 1;
        sVol = '23,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 21.97 * 1;
        iOpen = 21.50 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.365 * 1;
        iVol = 22022 * 1;
        sVol = '22,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 21.94 * 1;
        iOpen = 21.99 * 1;
        iHigh = 22.21 * 1;
        iLow = 21.70 * 1;
        iVol = 15749 * 1;
        sVol = '15,749';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 22.35 * 1;
        iOpen = 22.53 * 1;
        iHigh = 22.53 * 1;
        iLow = 22.21 * 1;
        iVol = 38953 * 1;
        sVol = '38,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 22.75 * 1;
        iOpen = 22.53 * 1;
        iHigh = 22.82 * 1;
        iLow = 22.1666 * 1;
        iVol = 30148 * 1;
        sVol = '30,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 22.83 * 1;
        iOpen = 22.61 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.59 * 1;
        iVol = 30397 * 1;
        sVol = '30,397';
            
        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 = 22.91 * 1;
        iOpen = 22.86 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.74 * 1;
        iVol = 43211 * 1;
        sVol = '43,211';
            
        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 = 22.41 * 1;
        iOpen = 23.47 * 1;
        iHigh = 23.72 * 1;
        iLow = 21.88 * 1;
        iVol = 82732 * 1;
        sVol = '82,732';
            
        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 = 22.57 * 1;
        iOpen = 22.26 * 1;
        iHigh = 22.74 * 1;
        iLow = 22.005 * 1;
        iVol = 42280 * 1;
        sVol = '42,280';
            
        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 = 22.40 * 1;
        iOpen = 22.70 * 1;
        iHigh = 22.95 * 1;
        iLow = 22.145 * 1;
        iVol = 24832 * 1;
        sVol = '24,832';
            
        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 = 22.39 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.45 * 1;
        iLow = 21.96 * 1;
        iVol = 30944 * 1;
        sVol = '30,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 22.36 * 1;
        iOpen = 22.40 * 1;
        iHigh = 22.76 * 1;
        iLow = 22.24 * 1;
        iVol = 21743 * 1;
        sVol = '21,743';
            
        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 = 21.99 * 1;
        iOpen = 22.01 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.92 * 1;
        iVol = 25436 * 1;
        sVol = '25,436';
            
        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 = 22.28 * 1;
        iOpen = 22.10 * 1;
        iHigh = 22.8361 * 1;
        iLow = 22.00 * 1;
        iVol = 29181 * 1;
        sVol = '29,181';
            
        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 = 22.30 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.46 * 1;
        iLow = 22.105 * 1;
        iVol = 45093 * 1;
        sVol = '45,093';
            
        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 = 22.03 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.30 * 1;
        iLow = 21.83 * 1;
        iVol = 19774 * 1;
        sVol = '19,774';
            
        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 = 21.82 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.16 * 1;
        iLow = 21.67 * 1;
        iVol = 25173 * 1;
        sVol = '25,173';
            
        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 = 20.93 * 1;
        iOpen = 21.81 * 1;
        iHigh = 21.92 * 1;
        iLow = 20.75 * 1;
        iVol = 108714 * 1;
        sVol = '108,714';
            
        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 = 21.63 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.72 * 1;
        iLow = 20.98 * 1;
        iVol = 43821 * 1;
        sVol = '43,821';
            
        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 = 21.61 * 1;
        iOpen = 21.48 * 1;
        iHigh = 21.94 * 1;
        iLow = 21.242 * 1;
        iVol = 33806 * 1;
        sVol = '33,806';
            
        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 = 21.75 * 1;
        iOpen = 21.66 * 1;
        iHigh = 21.915 * 1;
        iLow = 21.62 * 1;
        iVol = 23528 * 1;
        sVol = '23,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 21.98 * 1;
        iOpen = 21.88 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.45 * 1;
        iVol = 27485 * 1;
        sVol = '27,485';
            
        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 = 21.77 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.655 * 1;
        iVol = 27955 * 1;
        sVol = '27,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 21.53 * 1;
        iOpen = 21.78 * 1;
        iHigh = 21.78 * 1;
        iLow = 21.20 * 1;
        iVol = 27008 * 1;
        sVol = '27,008';
            
        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 = 20.61 * 1;
        iOpen = 21.74 * 1;
        iHigh = 21.74 * 1;
        iLow = 20.38 * 1;
        iVol = 44899 * 1;
        sVol = '44,899';
            
        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 = 20.85 * 1;
        iOpen = 20.57 * 1;
        iHigh = 21.03 * 1;
        iLow = 20.33 * 1;
        iVol = 45823 * 1;
        sVol = '45,823';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 20.49 * 1;
        iOpen = 20.49 * 1;
        iHigh = 20.74 * 1;
        iLow = 20.1412 * 1;
        iVol = 37761 * 1;
        sVol = '37,761';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 20.38 * 1;
        iOpen = 20.62 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.175 * 1;
        iVol = 31612 * 1;
        sVol = '31,612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 19.96 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.355 * 1;
        iLow = 19.94 * 1;
        iVol = 60152 * 1;
        sVol = '60,152';
            
        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 = 20.27 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.62 * 1;
        iLow = 20.00 * 1;
        iVol = 35575 * 1;
        sVol = '35,575';
            
        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 = 20.29 * 1;
        iOpen = 20.28 * 1;
        iHigh = 20.775 * 1;
        iLow = 20.14 * 1;
        iVol = 44816 * 1;
        sVol = '44,816';
            
        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 = 20.27 * 1;
        iOpen = 20.06 * 1;
        iHigh = 20.36 * 1;
        iLow = 19.6948 * 1;
        iVol = 84976 * 1;
        sVol = '84,976';
            
        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 = 19.44 * 1;
        iOpen = 20.12 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.80 * 1;
        iVol = 107676 * 1;
        sVol = '107,676';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 19.12 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.735 * 1;
        iLow = 18.96 * 1;
        iVol = 58615 * 1;
        sVol = '58,615';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 19.82 * 1;
        iOpen = 19.08 * 1;
        iHigh = 19.88 * 1;
        iLow = 19.05 * 1;
        iVol = 50417 * 1;
        sVol = '50,417';
            
        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 = 19.99 * 1;
        iOpen = 19.95 * 1;
        iHigh = 20.395 * 1;
        iLow = 19.50 * 1;
        iVol = 89377 * 1;
        sVol = '89,377';
            
        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 = 19.65 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.2045 * 1;
        iLow = 19.46 * 1;
        iVol = 295570 * 1;
        sVol = '295,570';
            
        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 = 19.35 * 1;
        iOpen = 19.72 * 1;
        iHigh = 19.72 * 1;
        iLow = 19.215 * 1;
        iVol = 50131 * 1;
        sVol = '50,131';
            
        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 = 19.40 * 1;
        iOpen = 19.14 * 1;
        iHigh = 19.50 * 1;
        iLow = 19.10 * 1;
        iVol = 44108 * 1;
        sVol = '44,108';
            
        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 = 20.04 * 1;
        iOpen = 19.40 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.38 * 1;
        iVol = 37722 * 1;
        sVol = '37,722';
            
        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 = 19.54 * 1;
        iOpen = 19.95 * 1;
        iHigh = 20.045 * 1;
        iLow = 19.49 * 1;
        iVol = 79105 * 1;
        sVol = '79,105';
            
        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 = 19.64 * 1;
        iOpen = 19.70 * 1;
        iHigh = 19.85 * 1;
        iLow = 19.39 * 1;
        iVol = 53878 * 1;
        sVol = '53,878';
            
        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 = 19.71 * 1;
        iOpen = 19.65 * 1;
        iHigh = 19.91 * 1;
        iLow = 19.52 * 1;
        iVol = 58573 * 1;
        sVol = '58,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 10);
        iClose = 19.48 * 1;
        iOpen = 19.68 * 1;
        iHigh = 19.87 * 1;
        iLow = 19.3893 * 1;
        iVol = 34564 * 1;
        sVol = '34,564';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 11);
        iClose = 19.10 * 1;
        iOpen = 19.37 * 1;
        iHigh = 19.45 * 1;
        iLow = 19.05 * 1;
        iVol = 37715 * 1;
        sVol = '37,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 13);
    iClose = 19.10 * 1;
    iOpen = 19.37 * 1;
    iHigh = 19.45 * 1;
    iLow = 19.05 * 1;
    iVol = 37,715 * 1;
    sVol = '37,715';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}