function loadData()	{
    				
        var newDate = new Date(2013, 7, 16);
        iClose = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 761 * 1;
        sVol = '761';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 1250 * 1;
        sVol = '1,250';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 142.56 * 1;
        iLow = 121.44 * 1;
        iVol = 3746 * 1;
        sVol = '3,746';
            
        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 = 126.72 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 718 * 1;
        sVol = '718';
            
        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 = 126.72 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 559 * 1;
        sVol = '559';
            
        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 = 132.00 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 516 * 1;
        sVol = '516';
            
        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 = 132.00 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 723 * 1;
        sVol = '723';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 475 * 1;
        sVol = '475';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 126.72 * 1;
        iVol = 437 * 1;
        sVol = '437';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 1124 * 1;
        sVol = '1,124';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 578 * 1;
        sVol = '578';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 601 * 1;
        sVol = '601';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 494 * 1;
        sVol = '494';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 427 * 1;
        sVol = '427';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 580 * 1;
        sVol = '580';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1383 * 1;
        sVol = '1,383';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 841 * 1;
        sVol = '841';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 126.72 * 1;
        iVol = 713 * 1;
        sVol = '713';
            
        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 = 126.72 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 126.72 * 1;
        iVol = 3730 * 1;
        sVol = '3,730';
            
        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 = 126.72 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 640 * 1;
        sVol = '640';
            
        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 = 132.00 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 243 * 1;
        sVol = '243';
            
        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 = 132.00 * 1;
        iOpen = 126.72 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 783 * 1;
        sVol = '783';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 132.00 * 1;
        iVol = 945 * 1;
        sVol = '945';
            
        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 = 132.00 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 132.00 * 1;
        iVol = 758 * 1;
        sVol = '758';
            
        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 = 126.72 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 715 * 1;
        sVol = '715';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 863 * 1;
        sVol = '863';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 126.72 * 1;
        iVol = 583 * 1;
        sVol = '583';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 819 * 1;
        sVol = '819';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 225 * 1;
        sVol = '225';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 526 * 1;
        sVol = '526';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 336 * 1;
        sVol = '336';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 302 * 1;
        sVol = '302';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 554 * 1;
        sVol = '554';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 677 * 1;
        sVol = '677';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 126.72 * 1;
        iVol = 499 * 1;
        sVol = '499';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 775 * 1;
        sVol = '775';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1054 * 1;
        sVol = '1,054';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 696 * 1;
        sVol = '696';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 818 * 1;
        sVol = '818';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 195 * 1;
        sVol = '195';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 789 * 1;
        sVol = '789';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 323 * 1;
        sVol = '323';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 764 * 1;
        sVol = '764';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 121.44 * 1;
        iVol = 392 * 1;
        sVol = '392';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1274 * 1;
        sVol = '1,274';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 200 * 1;
        sVol = '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, 23);
        iClose = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 270 * 1;
        sVol = '270';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 553 * 1;
        sVol = '553';
            
        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 = 121.44 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 682 * 1;
        sVol = '682';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 137 * 1;
        sVol = '137';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1239 * 1;
        sVol = '1,239';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1070 * 1;
        sVol = '1,070';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 301 * 1;
        sVol = '301';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 116.16 * 1;
        iLow = 116.16 * 1;
        iVol = 406 * 1;
        sVol = '406';
            
        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 = 110.88 * 1;
        iOpen = 116.16 * 1;
        iHigh = 116.16 * 1;
        iLow = 110.88 * 1;
        iVol = 1124 * 1;
        sVol = '1,124';
            
        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 = 110.88 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 1628 * 1;
        sVol = '1,628';
            
        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 = 110.88 * 1;
        iOpen = 110.88 * 1;
        iHigh = 116.16 * 1;
        iLow = 105.60 * 1;
        iVol = 444 * 1;
        sVol = '444';
            
        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 = 110.88 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 110.88 * 1;
        iVol = 446 * 1;
        sVol = '446';
            
        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 = 110.88 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 110.88 * 1;
        iVol = 563 * 1;
        sVol = '563';
            
        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 = 110.88 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 110.88 * 1;
        iVol = 538 * 1;
        sVol = '538';
            
        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 = 105.60 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 1270 * 1;
        sVol = '1,270';
            
        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 = 105.60 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 640 * 1;
        sVol = '640';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 815 * 1;
        sVol = '815';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 18);
        iClose = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 105.60 * 1;
        iLow = 105.60 * 1;
        iVol = 795 * 1;
        sVol = '795';
            
        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 = 116.16 * 1;
        iOpen = 105.60 * 1;
        iHigh = 116.16 * 1;
        iLow = 105.60 * 1;
        iVol = 1370 * 1;
        sVol = '1,370';
            
        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 = 105.60 * 1;
        iOpen = 110.88 * 1;
        iHigh = 121.44 * 1;
        iLow = 105.60 * 1;
        iVol = 1869 * 1;
        sVol = '1,869';
            
        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 = 110.88 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 646 * 1;
        sVol = '646';
            
        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 = 105.60 * 1;
        iOpen = 116.16 * 1;
        iHigh = 116.16 * 1;
        iLow = 105.60 * 1;
        iVol = 609 * 1;
        sVol = '609';
            
        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 = 100.32 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 100.32 * 1;
        iVol = 1945 * 1;
        sVol = '1,945';
            
        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 = 105.60 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 100.32 * 1;
        iVol = 279 * 1;
        sVol = '279';
            
        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 = 105.60 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 100.32 * 1;
        iVol = 342 * 1;
        sVol = '342';
            
        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 = 110.88 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 173 * 1;
        sVol = '173';
            
        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 = 105.60 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 397 * 1;
        sVol = '397';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 538 * 1;
        sVol = '538';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 498 * 1;
        sVol = '498';
            
        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 = 110.88 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 220 * 1;
        sVol = '220';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 510 * 1;
        sVol = '510';
            
        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 = 168.96 * 1;
        iOpen = 126.72 * 1;
        iHigh = 216.48 * 1;
        iLow = 126.72 * 1;
        iVol = 44483 * 1;
        sVol = '44,483';
            
        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 = 153.12 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 142.56 * 1;
        iVol = 12753 * 1;
        sVol = '12,753';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 158.40 * 1;
        iLow = 137.28 * 1;
        iVol = 4553 * 1;
        sVol = '4,553';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 132.00 * 1;
        iVol = 4134 * 1;
        sVol = '4,134';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 158.40 * 1;
        iLow = 137.28 * 1;
        iVol = 2828 * 1;
        sVol = '2,828';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 153.12 * 1;
        iLow = 142.56 * 1;
        iVol = 1413 * 1;
        sVol = '1,413';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 158.40 * 1;
        iLow = 137.28 * 1;
        iVol = 3941 * 1;
        sVol = '3,941';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 1325 * 1;
        sVol = '1,325';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 137.28 * 1;
        iVol = 865 * 1;
        sVol = '865';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 132.00 * 1;
        iVol = 3076 * 1;
        sVol = '3,076';
            
        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 = 137.28 * 1;
        iOpen = 137.28 * 1;
        iHigh = 142.56 * 1;
        iLow = 132.00 * 1;
        iVol = 1013 * 1;
        sVol = '1,013';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 132.00 * 1;
        iVol = 415 * 1;
        sVol = '415';
            
        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 = 121.44 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 121.44 * 1;
        iVol = 2217 * 1;
        sVol = '2,217';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1987 * 1;
        sVol = '1,987';
            
        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 = 132.00 * 1;
        iOpen = 121.44 * 1;
        iHigh = 137.28 * 1;
        iLow = 121.44 * 1;
        iVol = 4342 * 1;
        sVol = '4,342';
            
        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 = 142.56 * 1;
        iOpen = 132.00 * 1;
        iHigh = 142.56 * 1;
        iLow = 126.72 * 1;
        iVol = 2658 * 1;
        sVol = '2,658';
            
        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 = 147.84 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 132.00 * 1;
        iVol = 2275 * 1;
        sVol = '2,275';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 1055 * 1;
        sVol = '1,055';
            
        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 = 158.40 * 1;
        iOpen = 137.28 * 1;
        iHigh = 163.68 * 1;
        iLow = 137.28 * 1;
        iVol = 5585 * 1;
        sVol = '5,585';
            
        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 = 163.68 * 1;
        iOpen = 168.96 * 1;
        iHigh = 179.52 * 1;
        iLow = 153.12 * 1;
        iVol = 9402 * 1;
        sVol = '9,402';
            
        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 = 153.12 * 1;
        iOpen = 163.68 * 1;
        iHigh = 163.68 * 1;
        iLow = 153.12 * 1;
        iVol = 2597 * 1;
        sVol = '2,597';
            
        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 = 147.84 * 1;
        iOpen = 158.40 * 1;
        iHigh = 163.68 * 1;
        iLow = 142.56 * 1;
        iVol = 2128 * 1;
        sVol = '2,128';
            
        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 = 147.84 * 1;
        iOpen = 153.12 * 1;
        iHigh = 153.12 * 1;
        iLow = 142.56 * 1;
        iVol = 2273 * 1;
        sVol = '2,273';
            
        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 = 184.80 * 1;
        iOpen = 153.12 * 1;
        iHigh = 195.36 * 1;
        iLow = 147.84 * 1;
        iVol = 16978 * 1;
        sVol = '16,978';
            
        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 = 227.04 * 1;
        iOpen = 221.76 * 1;
        iHigh = 237.60 * 1;
        iLow = 190.08 * 1;
        iVol = 32567 * 1;
        sVol = '32,567';
            
        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 = 211.20 * 1;
        iOpen = 264.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 205.92 * 1;
        iVol = 21540 * 1;
        sVol = '21,540';
            
        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 = 200.64 * 1;
        iOpen = 205.92 * 1;
        iHigh = 205.92 * 1;
        iLow = 179.52 * 1;
        iVol = 12748 * 1;
        sVol = '12,748';
            
        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 = 216.48 * 1;
        iOpen = 184.80 * 1;
        iHigh = 232.32 * 1;
        iLow = 179.52 * 1;
        iVol = 15502 * 1;
        sVol = '15,502';
            
        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 = 237.60 * 1;
        iOpen = 264.00 * 1;
        iHigh = 269.28 * 1;
        iLow = 232.32 * 1;
        iVol = 25353 * 1;
        sVol = '25,353';
            
        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 = 242.88 * 1;
        iOpen = 253.44 * 1;
        iHigh = 264.00 * 1;
        iLow = 232.32 * 1;
        iVol = 18360 * 1;
        sVol = '18,360';
            
        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 = 290.40 * 1;
        iOpen = 274.56 * 1;
        iHigh = 290.40 * 1;
        iLow = 258.72 * 1;
        iVol = 32189 * 1;
        sVol = '32,189';
            
        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 = 269.28 * 1;
        iOpen = 279.84 * 1;
        iHigh = 279.84 * 1;
        iLow = 258.72 * 1;
        iVol = 15955 * 1;
        sVol = '15,955';
            
        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 = 253.44 * 1;
        iOpen = 274.56 * 1;
        iHigh = 274.56 * 1;
        iLow = 227.04 * 1;
        iVol = 11763 * 1;
        sVol = '11,763';
            
        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 = 264.00 * 1;
        iOpen = 242.88 * 1;
        iHigh = 274.56 * 1;
        iLow = 242.88 * 1;
        iVol = 5473 * 1;
        sVol = '5,473';
            
        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 = 242.88 * 1;
        iOpen = 258.72 * 1;
        iHigh = 269.28 * 1;
        iLow = 242.88 * 1;
        iVol = 4710 * 1;
        sVol = '4,710';
            
        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 = 232.32 * 1;
        iOpen = 242.88 * 1;
        iHigh = 253.44 * 1;
        iLow = 227.04 * 1;
        iVol = 4899 * 1;
        sVol = '4,899';
            
        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 = 232.32 * 1;
        iOpen = 227.04 * 1;
        iHigh = 242.88 * 1;
        iLow = 216.48 * 1;
        iVol = 4644 * 1;
        sVol = '4,644';
            
        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 = 216.48 * 1;
        iOpen = 232.32 * 1;
        iHigh = 232.32 * 1;
        iLow = 211.20 * 1;
        iVol = 4198 * 1;
        sVol = '4,198';
            
        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 = 221.76 * 1;
        iOpen = 237.60 * 1;
        iHigh = 237.60 * 1;
        iLow = 216.48 * 1;
        iVol = 6273 * 1;
        sVol = '6,273';
            
        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 = 221.76 * 1;
        iOpen = 227.04 * 1;
        iHigh = 227.04 * 1;
        iLow = 211.20 * 1;
        iVol = 3134 * 1;
        sVol = '3,134';
            
        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 = 200.64 * 1;
        iOpen = 211.20 * 1;
        iHigh = 216.48 * 1;
        iLow = 190.08 * 1;
        iVol = 6923 * 1;
        sVol = '6,923';
            
        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 = 221.76 * 1;
        iOpen = 200.64 * 1;
        iHigh = 221.76 * 1;
        iLow = 200.64 * 1;
        iVol = 5466 * 1;
        sVol = '5,466';
            
        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 = 216.48 * 1;
        iOpen = 221.76 * 1;
        iHigh = 221.76 * 1;
        iLow = 211.20 * 1;
        iVol = 1859 * 1;
        sVol = '1,859';
            
        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 = 216.48 * 1;
        iOpen = 216.48 * 1;
        iHigh = 216.48 * 1;
        iLow = 211.20 * 1;
        iVol = 2502 * 1;
        sVol = '2,502';
            
        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 = 216.48 * 1;
        iOpen = 216.48 * 1;
        iHigh = 221.76 * 1;
        iLow = 205.92 * 1;
        iVol = 1654 * 1;
        sVol = '1,654';
            
        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 = 211.20 * 1;
        iOpen = 211.20 * 1;
        iHigh = 211.20 * 1;
        iLow = 200.64 * 1;
        iVol = 3089 * 1;
        sVol = '3,089';
            
        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 = 200.64 * 1;
        iOpen = 211.20 * 1;
        iHigh = 211.20 * 1;
        iLow = 200.64 * 1;
        iVol = 1927 * 1;
        sVol = '1,927';
            
        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 = 216.48 * 1;
        iOpen = 200.64 * 1;
        iHigh = 216.48 * 1;
        iLow = 200.64 * 1;
        iVol = 1853 * 1;
        sVol = '1,853';
            
        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 = 205.92 * 1;
        iOpen = 211.20 * 1;
        iHigh = 216.48 * 1;
        iLow = 205.92 * 1;
        iVol = 2922 * 1;
        sVol = '2,922';
            
        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 = 205.92 * 1;
        iOpen = 205.92 * 1;
        iHigh = 211.20 * 1;
        iLow = 205.92 * 1;
        iVol = 1264 * 1;
        sVol = '1,264';
            
        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 = 205.92 * 1;
        iOpen = 205.92 * 1;
        iHigh = 211.20 * 1;
        iLow = 205.92 * 1;
        iVol = 1361 * 1;
        sVol = '1,361';
            
        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 = 227.04 * 1;
        iOpen = 211.20 * 1;
        iHigh = 227.04 * 1;
        iLow = 211.20 * 1;
        iVol = 4765 * 1;
        sVol = '4,765';
            
        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 = 221.76 * 1;
        iOpen = 227.04 * 1;
        iHigh = 237.60 * 1;
        iLow = 221.76 * 1;
        iVol = 3656 * 1;
        sVol = '3,656';
            
        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 = 216.48 * 1;
        iOpen = 221.76 * 1;
        iHigh = 227.04 * 1;
        iLow = 216.48 * 1;
        iVol = 2698 * 1;
        sVol = '2,698';
            
        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 = 216.48 * 1;
        iOpen = 211.20 * 1;
        iHigh = 221.76 * 1;
        iLow = 211.20 * 1;
        iVol = 1337 * 1;
        sVol = '1,337';
            
        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 = 211.20 * 1;
        iOpen = 216.48 * 1;
        iHigh = 221.76 * 1;
        iLow = 205.92 * 1;
        iVol = 2202 * 1;
        sVol = '2,202';
            
        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 = 205.92 * 1;
        iOpen = 211.20 * 1;
        iHigh = 211.20 * 1;
        iLow = 200.64 * 1;
        iVol = 1938 * 1;
        sVol = '1,938';
            
        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 = 200.64 * 1;
        iOpen = 205.92 * 1;
        iHigh = 211.20 * 1;
        iLow = 200.64 * 1;
        iVol = 2181 * 1;
        sVol = '2,181';
            
        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 = 211.20 * 1;
        iOpen = 211.20 * 1;
        iHigh = 211.20 * 1;
        iLow = 200.64 * 1;
        iVol = 1154 * 1;
        sVol = '1,154';
            
        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 = 221.76 * 1;
        iOpen = 211.20 * 1;
        iHigh = 232.32 * 1;
        iLow = 205.92 * 1;
        iVol = 8867 * 1;
        sVol = '8,867';
            
        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 = 211.20 * 1;
        iOpen = 221.76 * 1;
        iHigh = 221.76 * 1;
        iLow = 205.92 * 1;
        iVol = 3251 * 1;
        sVol = '3,251';
            
        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 = 221.76 * 1;
        iOpen = 211.20 * 1;
        iHigh = 221.76 * 1;
        iLow = 205.92 * 1;
        iVol = 3893 * 1;
        sVol = '3,893';
            
        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 = 216.48 * 1;
        iOpen = 221.76 * 1;
        iHigh = 232.32 * 1;
        iLow = 216.48 * 1;
        iVol = 2783 * 1;
        sVol = '2,783';
            
        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 = 221.76 * 1;
        iOpen = 216.48 * 1;
        iHigh = 221.76 * 1;
        iLow = 211.20 * 1;
        iVol = 2606 * 1;
        sVol = '2,606';
            
        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 = 216.48 * 1;
        iOpen = 221.76 * 1;
        iHigh = 221.76 * 1;
        iLow = 211.20 * 1;
        iVol = 1926 * 1;
        sVol = '1,926';
            
        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 = 205.92 * 1;
        iOpen = 211.20 * 1;
        iHigh = 216.48 * 1;
        iLow = 205.92 * 1;
        iVol = 2065 * 1;
        sVol = '2,065';
            
        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 = 205.92 * 1;
        iOpen = 205.92 * 1;
        iHigh = 211.20 * 1;
        iLow = 200.64 * 1;
        iVol = 2083 * 1;
        sVol = '2,083';
            
        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 = 211.20 * 1;
        iOpen = 200.64 * 1;
        iHigh = 216.48 * 1;
        iLow = 200.64 * 1;
        iVol = 3950 * 1;
        sVol = '3,950';
            
        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 = 211.20 * 1;
        iOpen = 211.20 * 1;
        iHigh = 216.48 * 1;
        iLow = 205.92 * 1;
        iVol = 2022 * 1;
        sVol = '2,022';
            
        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 = 216.48 * 1;
        iOpen = 211.20 * 1;
        iHigh = 227.04 * 1;
        iLow = 211.20 * 1;
        iVol = 7170 * 1;
        sVol = '7,170';
            
        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 = 248.16 * 1;
        iOpen = 221.76 * 1;
        iHigh = 248.16 * 1;
        iLow = 211.20 * 1;
        iVol = 13249 * 1;
        sVol = '13,249';
            
        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 = 232.32 * 1;
        iOpen = 258.72 * 1;
        iHigh = 258.72 * 1;
        iLow = 221.76 * 1;
        iVol = 15883 * 1;
        sVol = '15,883';
            
        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 = 216.48 * 1;
        iOpen = 227.04 * 1;
        iHigh = 232.32 * 1;
        iLow = 211.20 * 1;
        iVol = 4471 * 1;
        sVol = '4,471';
            
        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 = 205.92 * 1;
        iOpen = 216.48 * 1;
        iHigh = 221.76 * 1;
        iLow = 205.92 * 1;
        iVol = 4469 * 1;
        sVol = '4,469';
            
        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 = 205.92 * 1;
        iOpen = 205.92 * 1;
        iHigh = 211.20 * 1;
        iLow = 205.92 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        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 = 205.92 * 1;
        iOpen = 211.20 * 1;
        iHigh = 216.48 * 1;
        iLow = 205.92 * 1;
        iVol = 1590 * 1;
        sVol = '1,590';
            
        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 = 211.20 * 1;
        iOpen = 205.92 * 1;
        iHigh = 216.48 * 1;
        iLow = 205.92 * 1;
        iVol = 1612 * 1;
        sVol = '1,612';
            
        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 = 221.76 * 1;
        iOpen = 205.92 * 1;
        iHigh = 221.76 * 1;
        iLow = 205.92 * 1;
        iVol = 1468 * 1;
        sVol = '1,468';
            
        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 = 211.20 * 1;
        iOpen = 211.20 * 1;
        iHigh = 216.48 * 1;
        iLow = 211.20 * 1;
        iVol = 1128 * 1;
        sVol = '1,128';
            
        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 = 211.20 * 1;
        iOpen = 211.20 * 1;
        iHigh = 211.20 * 1;
        iLow = 205.92 * 1;
        iVol = 1145 * 1;
        sVol = '1,145';
            
        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 = 211.20 * 1;
        iOpen = 216.48 * 1;
        iHigh = 216.48 * 1;
        iLow = 195.36 * 1;
        iVol = 3521 * 1;
        sVol = '3,521';
            
        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 = 200.64 * 1;
        iOpen = 200.64 * 1;
        iHigh = 205.92 * 1;
        iLow = 195.36 * 1;
        iVol = 1343 * 1;
        sVol = '1,343';
            
        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 = 190.08 * 1;
        iOpen = 200.64 * 1;
        iHigh = 200.64 * 1;
        iLow = 190.08 * 1;
        iVol = 2598 * 1;
        sVol = '2,598';
            
        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 = 195.36 * 1;
        iOpen = 195.36 * 1;
        iHigh = 205.92 * 1;
        iLow = 190.08 * 1;
        iVol = 1699 * 1;
        sVol = '1,699';
            
        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 = 200.64 * 1;
        iOpen = 195.36 * 1;
        iHigh = 205.92 * 1;
        iLow = 195.36 * 1;
        iVol = 1199 * 1;
        sVol = '1,199';
            
        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 = 190.08 * 1;
        iOpen = 190.08 * 1;
        iHigh = 195.36 * 1;
        iLow = 190.08 * 1;
        iVol = 1305 * 1;
        sVol = '1,305';
            
        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 = 184.80 * 1;
        iOpen = 190.08 * 1;
        iHigh = 200.64 * 1;
        iLow = 184.80 * 1;
        iVol = 2539 * 1;
        sVol = '2,539';
            
        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 = 163.68 * 1;
        iOpen = 184.80 * 1;
        iHigh = 184.80 * 1;
        iLow = 163.68 * 1;
        iVol = 5709 * 1;
        sVol = '5,709';
            
        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 = 174.24 * 1;
        iOpen = 163.68 * 1;
        iHigh = 174.24 * 1;
        iLow = 163.68 * 1;
        iVol = 2013 * 1;
        sVol = '2,013';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 163.68 * 1;
        iVol = 1748 * 1;
        sVol = '1,748';
            
        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 = 168.96 * 1;
        iOpen = 163.68 * 1;
        iHigh = 168.96 * 1;
        iLow = 163.68 * 1;
        iVol = 676 * 1;
        sVol = '676';
            
        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 = 168.96 * 1;
        iOpen = 163.68 * 1;
        iHigh = 168.96 * 1;
        iLow = 163.68 * 1;
        iVol = 2052 * 1;
        sVol = '2,052';
            
        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 = 190.08 * 1;
        iOpen = 163.68 * 1;
        iHigh = 190.08 * 1;
        iLow = 163.68 * 1;
        iVol = 5175 * 1;
        sVol = '5,175';
            
        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 = 190.08 * 1;
        iOpen = 179.52 * 1;
        iHigh = 190.08 * 1;
        iLow = 174.24 * 1;
        iVol = 1689 * 1;
        sVol = '1,689';
            
        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 = 179.52 * 1;
        iOpen = 174.24 * 1;
        iHigh = 184.80 * 1;
        iLow = 174.24 * 1;
        iVol = 857 * 1;
        sVol = '857';
            
        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 = 184.80 * 1;
        iOpen = 179.52 * 1;
        iHigh = 184.80 * 1;
        iLow = 168.96 * 1;
        iVol = 1322 * 1;
        sVol = '1,322';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 948 * 1;
        sVol = '948';
            
        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 = 174.24 * 1;
        iOpen = 179.52 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 388 * 1;
        sVol = '388';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        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 = 179.52 * 1;
        iOpen = 168.96 * 1;
        iHigh = 184.80 * 1;
        iLow = 168.96 * 1;
        iVol = 2579 * 1;
        sVol = '2,579';
            
        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 = 190.08 * 1;
        iOpen = 200.64 * 1;
        iHigh = 200.64 * 1;
        iLow = 190.08 * 1;
        iVol = 6190 * 1;
        sVol = '6,190';
            
        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 = 179.52 * 1;
        iOpen = 190.08 * 1;
        iHigh = 190.08 * 1;
        iLow = 179.52 * 1;
        iVol = 1656 * 1;
        sVol = '1,656';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 184.80 * 1;
        iLow = 168.96 * 1;
        iVol = 1919 * 1;
        sVol = '1,919';
            
        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 = 163.68 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 163.68 * 1;
        iVol = 1781 * 1;
        sVol = '1,781';
            
        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 = 163.68 * 1;
        iOpen = 163.68 * 1;
        iHigh = 174.24 * 1;
        iLow = 163.68 * 1;
        iVol = 759 * 1;
        sVol = '759';
            
        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 = 174.24 * 1;
        iOpen = 163.68 * 1;
        iHigh = 179.52 * 1;
        iLow = 163.68 * 1;
        iVol = 2142 * 1;
        sVol = '2,142';
            
        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 = 195.36 * 1;
        iOpen = 179.52 * 1;
        iHigh = 195.36 * 1;
        iLow = 168.96 * 1;
        iVol = 5469 * 1;
        sVol = '5,469';
            
        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 = 179.52 * 1;
        iOpen = 195.36 * 1;
        iHigh = 200.64 * 1;
        iLow = 179.52 * 1;
        iVol = 8213 * 1;
        sVol = '8,213';
            
        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 = 174.24 * 1;
        iOpen = 179.52 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 2103 * 1;
        sVol = '2,103';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 898 * 1;
        sVol = '898';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 174.24 * 1;
        iVol = 912 * 1;
        sVol = '912';
            
        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 = 174.24 * 1;
        iOpen = 179.52 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 886 * 1;
        sVol = '886';
            
        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 = 168.96 * 1;
        iOpen = 179.52 * 1;
        iHigh = 184.80 * 1;
        iLow = 168.96 * 1;
        iVol = 1010 * 1;
        sVol = '1,010';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 709 * 1;
        sVol = '709';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 1360 * 1;
        sVol = '1,360';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 1287 * 1;
        sVol = '1,287';
            
        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 = 184.80 * 1;
        iOpen = 168.96 * 1;
        iHigh = 190.08 * 1;
        iLow = 168.96 * 1;
        iVol = 1977 * 1;
        sVol = '1,977';
            
        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 = 179.52 * 1;
        iOpen = 184.80 * 1;
        iHigh = 184.80 * 1;
        iLow = 174.24 * 1;
        iVol = 1979 * 1;
        sVol = '1,979';
            
        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 = 174.24 * 1;
        iOpen = 179.52 * 1;
        iHigh = 184.80 * 1;
        iLow = 174.24 * 1;
        iVol = 974 * 1;
        sVol = '974';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 516 * 1;
        sVol = '516';
            
        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 = 179.52 * 1;
        iOpen = 174.24 * 1;
        iHigh = 205.92 * 1;
        iLow = 174.24 * 1;
        iVol = 12819 * 1;
        sVol = '12,819';
            
        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 = 174.24 * 1;
        iOpen = 184.80 * 1;
        iHigh = 184.80 * 1;
        iLow = 174.24 * 1;
        iVol = 3649 * 1;
        sVol = '3,649';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 2194 * 1;
        sVol = '2,194';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 564 * 1;
        sVol = '564';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 1528 * 1;
        sVol = '1,528';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 1091 * 1;
        sVol = '1,091';
            
        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 = 179.52 * 1;
        iOpen = 174.24 * 1;
        iHigh = 184.80 * 1;
        iLow = 174.24 * 1;
        iVol = 3031 * 1;
        sVol = '3,031';
            
        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 = 174.24 * 1;
        iOpen = 184.80 * 1;
        iHigh = 184.80 * 1;
        iLow = 174.24 * 1;
        iVol = 1629 * 1;
        sVol = '1,629';
            
        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 = 179.52 * 1;
        iOpen = 184.80 * 1;
        iHigh = 190.08 * 1;
        iLow = 174.24 * 1;
        iVol = 3051 * 1;
        sVol = '3,051';
            
        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 = 174.24 * 1;
        iOpen = 179.52 * 1;
        iHigh = 184.80 * 1;
        iLow = 174.24 * 1;
        iVol = 1085 * 1;
        sVol = '1,085';
            
        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 = 179.52 * 1;
        iOpen = 179.52 * 1;
        iHigh = 179.52 * 1;
        iLow = 174.24 * 1;
        iVol = 614 * 1;
        sVol = '614';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 174.24 * 1;
        iVol = 909 * 1;
        sVol = '909';
            
        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 = 179.52 * 1;
        iOpen = 179.52 * 1;
        iHigh = 179.52 * 1;
        iLow = 174.24 * 1;
        iVol = 1124 * 1;
        sVol = '1,124';
            
        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 = 184.80 * 1;
        iOpen = 179.52 * 1;
        iHigh = 184.80 * 1;
        iLow = 174.24 * 1;
        iVol = 2043 * 1;
        sVol = '2,043';
            
        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 = 174.24 * 1;
        iOpen = 168.96 * 1;
        iHigh = 184.80 * 1;
        iLow = 163.68 * 1;
        iVol = 1454 * 1;
        sVol = '1,454';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 591 * 1;
        sVol = '591';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 834 * 1;
        sVol = '834';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 313 * 1;
        sVol = '313';
            
        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 = 168.96 * 1;
        iOpen = 168.96 * 1;
        iHigh = 174.24 * 1;
        iLow = 163.68 * 1;
        iVol = 2646 * 1;
        sVol = '2,646';
            
        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 = 163.68 * 1;
        iOpen = 163.68 * 1;
        iHigh = 168.96 * 1;
        iLow = 163.68 * 1;
        iVol = 2047 * 1;
        sVol = '2,047';
            
        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 = 168.96 * 1;
        iOpen = 163.68 * 1;
        iHigh = 168.96 * 1;
        iLow = 158.40 * 1;
        iVol = 1434 * 1;
        sVol = '1,434';
            
        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 = 168.96 * 1;
        iOpen = 168.96 * 1;
        iHigh = 168.96 * 1;
        iLow = 163.68 * 1;
        iVol = 701 * 1;
        sVol = '701';
            
        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 = 168.96 * 1;
        iOpen = 163.68 * 1;
        iHigh = 168.96 * 1;
        iLow = 158.40 * 1;
        iVol = 582 * 1;
        sVol = '582';
            
        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 = 168.96 * 1;
        iOpen = 163.68 * 1;
        iHigh = 168.96 * 1;
        iLow = 158.40 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 8);
        iClose = 158.40 * 1;
        iOpen = 158.40 * 1;
        iHigh = 168.96 * 1;
        iLow = 153.12 * 1;
        iVol = 1521 * 1;
        sVol = '1,521';
            
        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 = 158.40 * 1;
        iOpen = 168.96 * 1;
        iHigh = 168.96 * 1;
        iLow = 158.40 * 1;
        iVol = 446 * 1;
        sVol = '446';
            
        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 = 153.12 * 1;
        iOpen = 163.68 * 1;
        iHigh = 163.68 * 1;
        iLow = 147.84 * 1;
        iVol = 1449 * 1;
        sVol = '1,449';
            
        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 = 158.40 * 1;
        iOpen = 158.40 * 1;
        iHigh = 158.40 * 1;
        iLow = 153.12 * 1;
        iVol = 284 * 1;
        sVol = '284';
            
        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 = 158.40 * 1;
        iOpen = 158.40 * 1;
        iHigh = 158.40 * 1;
        iLow = 158.40 * 1;
        iVol = 665 * 1;
        sVol = '665';
            
        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 = 153.12 * 1;
        iOpen = 158.40 * 1;
        iHigh = 163.68 * 1;
        iLow = 153.12 * 1;
        iVol = 1103 * 1;
        sVol = '1,103';
            
        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 = 147.84 * 1;
        iOpen = 158.40 * 1;
        iHigh = 158.40 * 1;
        iLow = 147.84 * 1;
        iVol = 579 * 1;
        sVol = '579';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 153.12 * 1;
        iLow = 142.56 * 1;
        iVol = 1038 * 1;
        sVol = '1,038';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 1342 * 1;
        sVol = '1,342';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 137.28 * 1;
        iVol = 1386 * 1;
        sVol = '1,386';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 153.12 * 1;
        iLow = 142.56 * 1;
        iVol = 2332 * 1;
        sVol = '2,332';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 1106 * 1;
        sVol = '1,106';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 674 * 1;
        sVol = '674';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 679 * 1;
        sVol = '679';
            
        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 = 137.28 * 1;
        iOpen = 137.28 * 1;
        iHigh = 142.56 * 1;
        iLow = 137.28 * 1;
        iVol = 234 * 1;
        sVol = '234';
            
        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 = 147.84 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 1677 * 1;
        sVol = '1,677';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 1248 * 1;
        sVol = '1,248';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 818 * 1;
        sVol = '818';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 153.12 * 1;
        iLow = 147.84 * 1;
        iVol = 632 * 1;
        sVol = '632';
            
        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 = 158.40 * 1;
        iOpen = 158.40 * 1;
        iHigh = 168.96 * 1;
        iLow = 153.12 * 1;
        iVol = 2098 * 1;
        sVol = '2,098';
            
        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 = 153.12 * 1;
        iOpen = 163.68 * 1;
        iHigh = 163.68 * 1;
        iLow = 147.84 * 1;
        iVol = 759 * 1;
        sVol = '759';
            
        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 = 153.12 * 1;
        iOpen = 158.40 * 1;
        iHigh = 158.40 * 1;
        iLow = 147.84 * 1;
        iVol = 803 * 1;
        sVol = '803';
            
        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 = 147.84 * 1;
        iOpen = 153.12 * 1;
        iHigh = 153.12 * 1;
        iLow = 147.84 * 1;
        iVol = 609 * 1;
        sVol = '609';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 153.12 * 1;
        iLow = 147.84 * 1;
        iVol = 646 * 1;
        sVol = '646';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 153.12 * 1;
        iLow = 147.84 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 153.12 * 1;
        iLow = 147.84 * 1;
        iVol = 436 * 1;
        sVol = '436';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 158.40 * 1;
        iLow = 147.84 * 1;
        iVol = 1299 * 1;
        sVol = '1,299';
            
        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 = 153.12 * 1;
        iOpen = 147.84 * 1;
        iHigh = 153.12 * 1;
        iLow = 147.84 * 1;
        iVol = 368 * 1;
        sVol = '368';
            
        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 = 142.56 * 1;
        iOpen = 153.12 * 1;
        iHigh = 153.12 * 1;
        iLow = 137.28 * 1;
        iVol = 1464 * 1;
        sVol = '1,464';
            
        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 = 147.84 * 1;
        iOpen = 142.56 * 1;
        iHigh = 153.12 * 1;
        iLow = 142.56 * 1;
        iVol = 842 * 1;
        sVol = '842';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 153.12 * 1;
        iLow = 142.56 * 1;
        iVol = 315 * 1;
        sVol = '315';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 684 * 1;
        sVol = '684';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 288 * 1;
        sVol = '288';
            
        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 = 142.56 * 1;
        iOpen = 137.28 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 434 * 1;
        sVol = '434';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 347 * 1;
        sVol = '347';
            
        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 = 147.84 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 484 * 1;
        sVol = '484';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 340 * 1;
        sVol = '340';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 439 * 1;
        sVol = '439';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 705 * 1;
        sVol = '705';
            
        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 = 137.28 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 346 * 1;
        sVol = '346';
            
        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 = 147.84 * 1;
        iOpen = 137.28 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 885 * 1;
        sVol = '885';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 142.56 * 1;
        iVol = 278 * 1;
        sVol = '278';
            
        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 = 147.84 * 1;
        iOpen = 142.56 * 1;
        iHigh = 153.12 * 1;
        iLow = 137.28 * 1;
        iVol = 1730 * 1;
        sVol = '1,730';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 190.08 * 1;
        iLow = 158.40 * 1;
        iVol = 20866 * 1;
        sVol = '20,866';
            
        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 = 174.24 * 1;
        iOpen = 184.80 * 1;
        iHigh = 190.08 * 1;
        iLow = 174.24 * 1;
        iVol = 8698 * 1;
        sVol = '8,698';
            
        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 = 174.24 * 1;
        iOpen = 179.52 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 3034 * 1;
        sVol = '3,034';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 163.68 * 1;
        iVol = 2296 * 1;
        sVol = '2,296';
            
        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 = 163.68 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 158.40 * 1;
        iVol = 2167 * 1;
        sVol = '2,167';
            
        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 = 163.68 * 1;
        iOpen = 168.96 * 1;
        iHigh = 174.24 * 1;
        iLow = 158.40 * 1;
        iVol = 1984 * 1;
        sVol = '1,984';
            
        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 = 168.96 * 1;
        iOpen = 163.68 * 1;
        iHigh = 168.96 * 1;
        iLow = 158.40 * 1;
        iVol = 1752 * 1;
        sVol = '1,752';
            
        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 = 179.52 * 1;
        iOpen = 168.96 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 3840 * 1;
        sVol = '3,840';
            
        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 = 163.68 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 163.68 * 1;
        iVol = 2741 * 1;
        sVol = '2,741';
            
        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 = 174.24 * 1;
        iOpen = 163.68 * 1;
        iHigh = 174.24 * 1;
        iLow = 153.12 * 1;
        iVol = 2534 * 1;
        sVol = '2,534';
            
        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 = 168.96 * 1;
        iOpen = 163.68 * 1;
        iHigh = 174.24 * 1;
        iLow = 163.68 * 1;
        iVol = 1449 * 1;
        sVol = '1,449';
            
        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 = 163.68 * 1;
        iOpen = 168.96 * 1;
        iHigh = 168.96 * 1;
        iLow = 163.68 * 1;
        iVol = 1131 * 1;
        sVol = '1,131';
            
        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 = 168.96 * 1;
        iOpen = 163.68 * 1;
        iHigh = 168.96 * 1;
        iLow = 158.40 * 1;
        iVol = 866 * 1;
        sVol = '866';
            
        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 = 163.68 * 1;
        iOpen = 168.96 * 1;
        iHigh = 168.96 * 1;
        iLow = 153.12 * 1;
        iVol = 1781 * 1;
        sVol = '1,781';
            
        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 = 158.40 * 1;
        iOpen = 158.40 * 1;
        iHigh = 168.96 * 1;
        iLow = 158.40 * 1;
        iVol = 774 * 1;
        sVol = '774';
            
        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 = 168.96 * 1;
        iOpen = 168.96 * 1;
        iHigh = 179.52 * 1;
        iLow = 163.68 * 1;
        iVol = 2003 * 1;
        sVol = '2,003';
            
        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 = 168.96 * 1;
        iOpen = 168.96 * 1;
        iHigh = 168.96 * 1;
        iLow = 158.40 * 1;
        iVol = 4270 * 1;
        sVol = '4,270';
            
        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 = 195.36 * 1;
        iOpen = 195.36 * 1;
        iHigh = 200.64 * 1;
        iLow = 179.52 * 1;
        iVol = 16995 * 1;
        sVol = '16,995';
            
        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 = 184.80 * 1;
        iOpen = 195.36 * 1;
        iHigh = 200.64 * 1;
        iLow = 174.24 * 1;
        iVol = 5983 * 1;
        sVol = '5,983';
            
        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 = 195.36 * 1;
        iOpen = 205.92 * 1;
        iHigh = 205.92 * 1;
        iLow = 184.80 * 1;
        iVol = 10318 * 1;
        sVol = '10,318';
            
        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 = 184.80 * 1;
        iOpen = 200.64 * 1;
        iHigh = 200.64 * 1;
        iLow = 179.52 * 1;
        iVol = 6732 * 1;
        sVol = '6,732';
            
        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 = 168.96 * 1;
        iOpen = 195.36 * 1;
        iHigh = 195.36 * 1;
        iLow = 168.96 * 1;
        iVol = 5844 * 1;
        sVol = '5,844';
            
        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 = 179.52 * 1;
        iOpen = 168.96 * 1;
        iHigh = 179.52 * 1;
        iLow = 163.68 * 1;
        iVol = 3299 * 1;
        sVol = '3,299';
            
        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 = 168.96 * 1;
        iOpen = 179.52 * 1;
        iHigh = 184.80 * 1;
        iLow = 163.68 * 1;
        iVol = 3925 * 1;
        sVol = '3,925';
            
        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 = 179.52 * 1;
        iOpen = 168.96 * 1;
        iHigh = 184.80 * 1;
        iLow = 163.68 * 1;
        iVol = 4890 * 1;
        sVol = '4,890';
            
        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 = 195.36 * 1;
        iOpen = 205.92 * 1;
        iHigh = 211.20 * 1;
        iLow = 184.80 * 1;
        iVol = 19665 * 1;
        sVol = '19,665';
            
        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 = 174.24 * 1;
        iOpen = 190.08 * 1;
        iHigh = 190.08 * 1;
        iLow = 168.96 * 1;
        iVol = 9441 * 1;
        sVol = '9,441';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 163.68 * 1;
        iVol = 5928 * 1;
        sVol = '5,928';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 179.52 * 1;
        iLow = 168.96 * 1;
        iVol = 3245 * 1;
        sVol = '3,245';
            
        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 = 174.24 * 1;
        iOpen = 168.96 * 1;
        iHigh = 174.24 * 1;
        iLow = 163.68 * 1;
        iVol = 3595 * 1;
        sVol = '3,595';
            
        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 = 174.24 * 1;
        iOpen = 174.24 * 1;
        iHigh = 190.08 * 1;
        iLow = 168.96 * 1;
        iVol = 11831 * 1;
        sVol = '11,831';
            
        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 = 168.96 * 1;
        iOpen = 174.24 * 1;
        iHigh = 174.24 * 1;
        iLow = 168.96 * 1;
        iVol = 4611 * 1;
        sVol = '4,611';
            
        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 = 158.40 * 1;
        iOpen = 168.96 * 1;
        iHigh = 168.96 * 1;
        iLow = 153.12 * 1;
        iVol = 5632 * 1;
        sVol = '5,632';
            
        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 = 158.40 * 1;
        iOpen = 158.40 * 1;
        iHigh = 158.40 * 1;
        iLow = 142.56 * 1;
        iVol = 6665 * 1;
        sVol = '6,665';
            
        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 = 147.84 * 1;
        iOpen = 163.68 * 1;
        iHigh = 163.68 * 1;
        iLow = 147.84 * 1;
        iVol = 2850 * 1;
        sVol = '2,850';
            
        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 = 153.12 * 1;
        iOpen = 158.40 * 1;
        iHigh = 158.40 * 1;
        iLow = 142.56 * 1;
        iVol = 2617 * 1;
        sVol = '2,617';
            
        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 = 158.40 * 1;
        iOpen = 153.12 * 1;
        iHigh = 158.40 * 1;
        iLow = 147.84 * 1;
        iVol = 1758 * 1;
        sVol = '1,758';
            
        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 = 158.40 * 1;
        iOpen = 153.12 * 1;
        iHigh = 158.40 * 1;
        iLow = 147.84 * 1;
        iVol = 1304 * 1;
        sVol = '1,304';
            
        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 = 153.12 * 1;
        iOpen = 158.40 * 1;
        iHigh = 163.68 * 1;
        iLow = 121.44 * 1;
        iVol = 2979 * 1;
        sVol = '2,979';
            
        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 = 153.12 * 1;
        iOpen = 153.12 * 1;
        iHigh = 153.12 * 1;
        iLow = 147.84 * 1;
        iVol = 1248 * 1;
        sVol = '1,248';
            
        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 = 158.40 * 1;
        iOpen = 158.40 * 1;
        iHigh = 168.96 * 1;
        iLow = 153.12 * 1;
        iVol = 5878 * 1;
        sVol = '5,878';
            
        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 = 163.68 * 1;
        iOpen = 158.40 * 1;
        iHigh = 174.24 * 1;
        iLow = 158.40 * 1;
        iVol = 4118 * 1;
        sVol = '4,118';
            
        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 = 163.68 * 1;
        iOpen = 163.68 * 1;
        iHigh = 168.96 * 1;
        iLow = 158.40 * 1;
        iVol = 2818 * 1;
        sVol = '2,818';
            
        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 = 158.40 * 1;
        iOpen = 163.68 * 1;
        iHigh = 163.68 * 1;
        iLow = 153.12 * 1;
        iVol = 1289 * 1;
        sVol = '1,289';
            
        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 = 153.12 * 1;
        iOpen = 153.12 * 1;
        iHigh = 158.40 * 1;
        iLow = 147.84 * 1;
        iVol = 1531 * 1;
        sVol = '1,531';
            
        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 = 153.12 * 1;
        iOpen = 153.12 * 1;
        iHigh = 158.40 * 1;
        iLow = 153.12 * 1;
        iVol = 1664 * 1;
        sVol = '1,664';
            
        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 = 153.12 * 1;
        iOpen = 153.12 * 1;
        iHigh = 153.12 * 1;
        iLow = 153.12 * 1;
        iVol = 626 * 1;
        sVol = '626';
            
        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 = 153.12 * 1;
        iOpen = 153.12 * 1;
        iHigh = 153.12 * 1;
        iLow = 142.56 * 1;
        iVol = 1933 * 1;
        sVol = '1,933';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 158.40 * 1;
        iLow = 142.56 * 1;
        iVol = 1602 * 1;
        sVol = '1,602';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 2091 * 1;
        sVol = '2,091';
            
        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 = 147.84 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 132.00 * 1;
        iVol = 2482 * 1;
        sVol = '2,482';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 1485 * 1;
        sVol = '1,485';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 137.28 * 1;
        iVol = 835 * 1;
        sVol = '835';
            
        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 = 142.56 * 1;
        iOpen = 147.84 * 1;
        iHigh = 147.84 * 1;
        iLow = 132.00 * 1;
        iVol = 1219 * 1;
        sVol = '1,219';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 1052 * 1;
        sVol = '1,052';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 142.56 * 1;
        iVol = 700 * 1;
        sVol = '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, 25);
        iClose = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 137.28 * 1;
        iVol = 759 * 1;
        sVol = '759';
            
        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 = 137.28 * 1;
        iOpen = 137.28 * 1;
        iHigh = 142.56 * 1;
        iLow = 137.28 * 1;
        iVol = 696 * 1;
        sVol = '696';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 137.28 * 1;
        iVol = 835 * 1;
        sVol = '835';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 137.28 * 1;
        iVol = 865 * 1;
        sVol = '865';
            
        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 = 132.00 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 2607 * 1;
        sVol = '2,607';
            
        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 = 132.00 * 1;
        iOpen = 126.72 * 1;
        iHigh = 142.56 * 1;
        iLow = 126.72 * 1;
        iVol = 1448 * 1;
        sVol = '1,448';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 132.00 * 1;
        iVol = 432 * 1;
        sVol = '432';
            
        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 = 137.28 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 1009 * 1;
        sVol = '1,009';
            
        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 = 132.00 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 132.00 * 1;
        iVol = 1507 * 1;
        sVol = '1,507';
            
        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 = 137.28 * 1;
        iOpen = 126.72 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 4409 * 1;
        sVol = '4,409';
            
        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 = 126.72 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 1488 * 1;
        sVol = '1,488';
            
        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 = 137.28 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 132.00 * 1;
        iVol = 584 * 1;
        sVol = '584';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 1081 * 1;
        sVol = '1,081';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 1610 * 1;
        sVol = '1,610';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 2039 * 1;
        sVol = '2,039';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 1199 * 1;
        sVol = '1,199';
            
        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 = 132.00 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 1430 * 1;
        sVol = '1,430';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 1671 * 1;
        sVol = '1,671';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 2266 * 1;
        sVol = '2,266';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 2072 * 1;
        sVol = '2,072';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 132.00 * 1;
        iLow = 116.16 * 1;
        iVol = 1188 * 1;
        sVol = '1,188';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1447 * 1;
        sVol = '1,447';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 3162 * 1;
        sVol = '3,162';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2394 * 1;
        sVol = '2,394';
            
        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 = 132.00 * 1;
        iOpen = 116.16 * 1;
        iHigh = 132.00 * 1;
        iLow = 116.16 * 1;
        iVol = 5736 * 1;
        sVol = '5,736';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 1251 * 1;
        sVol = '1,251';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 1888 * 1;
        sVol = '1,888';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 2462 * 1;
        sVol = '2,462';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1384 * 1;
        sVol = '1,384';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 708 * 1;
        sVol = '708';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1761 * 1;
        sVol = '1,761';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 3327 * 1;
        sVol = '3,327';
            
        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 = 126.72 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 2765 * 1;
        sVol = '2,765';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1495 * 1;
        sVol = '1,495';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2284 * 1;
        sVol = '2,284';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1532 * 1;
        sVol = '1,532';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 2499 * 1;
        sVol = '2,499';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 687 * 1;
        sVol = '687';
            
        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 = 121.44 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 994 * 1;
        sVol = '994';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 110.88 * 1;
        iVol = 2388 * 1;
        sVol = '2,388';
            
        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 = 121.44 * 1;
        iOpen = 110.88 * 1;
        iHigh = 121.44 * 1;
        iLow = 110.88 * 1;
        iVol = 1502 * 1;
        sVol = '1,502';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 110.88 * 1;
        iVol = 946 * 1;
        sVol = '946';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 110.88 * 1;
        iVol = 652 * 1;
        sVol = '652';
            
        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 = 116.16 * 1;
        iOpen = 110.88 * 1;
        iHigh = 121.44 * 1;
        iLow = 110.88 * 1;
        iVol = 265 * 1;
        sVol = '265';
            
        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 = 116.16 * 1;
        iOpen = 110.88 * 1;
        iHigh = 116.16 * 1;
        iLow = 110.88 * 1;
        iVol = 998 * 1;
        sVol = '998';
            
        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 = 158.40 * 1;
        iOpen = 126.72 * 1;
        iHigh = 174.24 * 1;
        iLow = 116.16 * 1;
        iVol = 33233 * 1;
        sVol = '33,233';
            
        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 = 137.28 * 1;
        iOpen = 163.68 * 1;
        iHigh = 163.68 * 1;
        iLow = 132.00 * 1;
        iVol = 12515 * 1;
        sVol = '12,515';
            
        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 = 121.44 * 1;
        iOpen = 137.28 * 1;
        iHigh = 142.56 * 1;
        iLow = 121.44 * 1;
        iVol = 8462 * 1;
        sVol = '8,462';
            
        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 = 121.44 * 1;
        iOpen = 116.16 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 5887 * 1;
        sVol = '5,887';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 2709 * 1;
        sVol = '2,709';
            
        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 = 126.72 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 126.72 * 1;
        iVol = 5209 * 1;
        sVol = '5,209';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 3088 * 1;
        sVol = '3,088';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2373 * 1;
        sVol = '2,373';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 3360 * 1;
        sVol = '3,360';
            
        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 = 132.00 * 1;
        iOpen = 126.72 * 1;
        iHigh = 137.28 * 1;
        iLow = 121.44 * 1;
        iVol = 6134 * 1;
        sVol = '6,134';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 132.00 * 1;
        iVol = 10688 * 1;
        sVol = '10,688';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 132.00 * 1;
        iVol = 4154 * 1;
        sVol = '4,154';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 121.44 * 1;
        iVol = 3519 * 1;
        sVol = '3,519';
            
        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 = 126.72 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 2617 * 1;
        sVol = '2,617';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 1173 * 1;
        sVol = '1,173';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 126.72 * 1;
        iVol = 1437 * 1;
        sVol = '1,437';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1701 * 1;
        sVol = '1,701';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2327 * 1;
        sVol = '2,327';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2792 * 1;
        sVol = '2,792';
            
        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 = 132.00 * 1;
        iOpen = 126.72 * 1;
        iHigh = 142.56 * 1;
        iLow = 126.72 * 1;
        iVol = 4615 * 1;
        sVol = '4,615';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 2588 * 1;
        sVol = '2,588';
            
        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 = 142.56 * 1;
        iOpen = 126.72 * 1;
        iHigh = 142.56 * 1;
        iLow = 126.72 * 1;
        iVol = 7284 * 1;
        sVol = '7,284';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 6471 * 1;
        sVol = '6,471';
            
        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 = 132.00 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 4115 * 1;
        sVol = '4,115';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 4932 * 1;
        sVol = '4,932';
            
        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 = 126.72 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 3484 * 1;
        sVol = '3,484';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 4173 * 1;
        sVol = '4,173';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2345 * 1;
        sVol = '2,345';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 4228 * 1;
        sVol = '4,228';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2284 * 1;
        sVol = '2,284';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 2455 * 1;
        sVol = '2,455';
            
        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 = 121.44 * 1;
        iOpen = 116.16 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 1523 * 1;
        sVol = '1,523';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 680 * 1;
        sVol = '680';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 1878 * 1;
        sVol = '1,878';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2669 * 1;
        sVol = '2,669';
            
        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 = 126.72 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 5824 * 1;
        sVol = '5,824';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2797 * 1;
        sVol = '2,797';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 121.44 * 1;
        iVol = 1296 * 1;
        sVol = '1,296';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 121.44 * 1;
        iVol = 1742 * 1;
        sVol = '1,742';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1348 * 1;
        sVol = '1,348';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1428 * 1;
        sVol = '1,428';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1394 * 1;
        sVol = '1,394';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 3379 * 1;
        sVol = '3,379';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1804 * 1;
        sVol = '1,804';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 116.16 * 1;
        iLow = 116.16 * 1;
        iVol = 1634 * 1;
        sVol = '1,634';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 116.16 * 1;
        iLow = 116.16 * 1;
        iVol = 1068 * 1;
        sVol = '1,068';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 110.88 * 1;
        iVol = 1840 * 1;
        sVol = '1,840';
            
        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 = 121.44 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 965 * 1;
        sVol = '965';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1495 * 1;
        sVol = '1,495';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 116.16 * 1;
        iLow = 116.16 * 1;
        iVol = 1213 * 1;
        sVol = '1,213';
            
        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 = 121.44 * 1;
        iOpen = 116.16 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 5436 * 1;
        sVol = '5,436';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2254 * 1;
        sVol = '2,254';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 121.44 * 1;
        iVol = 2358 * 1;
        sVol = '2,358';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 4583 * 1;
        sVol = '4,583';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 2991 * 1;
        sVol = '2,991';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 9897 * 1;
        sVol = '9,897';
            
        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 = 132.00 * 1;
        iOpen = 137.28 * 1;
        iHigh = 142.56 * 1;
        iLow = 132.00 * 1;
        iVol = 5579 * 1;
        sVol = '5,579';
            
        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 = 126.72 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.00 * 1;
        iLow = 126.72 * 1;
        iVol = 3897 * 1;
        sVol = '3,897';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 3605 * 1;
        sVol = '3,605';
            
        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 = 132.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 4017 * 1;
        sVol = '4,017';
            
        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 = 137.28 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 3798 * 1;
        sVol = '3,798';
            
        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 = 137.28 * 1;
        iOpen = 137.28 * 1;
        iHigh = 142.56 * 1;
        iLow = 132.00 * 1;
        iVol = 5720 * 1;
        sVol = '5,720';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 132.00 * 1;
        iVol = 3854 * 1;
        sVol = '3,854';
            
        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 = 137.28 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 132.00 * 1;
        iVol = 2913 * 1;
        sVol = '2,913';
            
        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 = 142.56 * 1;
        iOpen = 137.28 * 1;
        iHigh = 142.56 * 1;
        iLow = 132.00 * 1;
        iVol = 3808 * 1;
        sVol = '3,808';
            
        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 = 142.56 * 1;
        iOpen = 137.28 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 7094 * 1;
        sVol = '7,094';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 7314 * 1;
        sVol = '7,314';
            
        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 = 132.00 * 1;
        iOpen = 137.28 * 1;
        iHigh = 142.56 * 1;
        iLow = 132.00 * 1;
        iVol = 4480 * 1;
        sVol = '4,480';
            
        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 = 137.28 * 1;
        iOpen = 147.84 * 1;
        iHigh = 153.12 * 1;
        iLow = 137.28 * 1;
        iVol = 11614 * 1;
        sVol = '11,614';
            
        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 = 142.56 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 137.28 * 1;
        iVol = 3362 * 1;
        sVol = '3,362';
            
        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 = 137.28 * 1;
        iOpen = 142.56 * 1;
        iHigh = 147.84 * 1;
        iLow = 137.28 * 1;
        iVol = 3438 * 1;
        sVol = '3,438';
            
        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 = 132.00 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 132.00 * 1;
        iVol = 1791 * 1;
        sVol = '1,791';
            
        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 = 132.00 * 1;
        iOpen = 142.56 * 1;
        iHigh = 142.56 * 1;
        iLow = 132.00 * 1;
        iVol = 1771 * 1;
        sVol = '1,771';
            
        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 = 126.72 * 1;
        iOpen = 137.28 * 1;
        iHigh = 137.28 * 1;
        iLow = 126.72 * 1;
        iVol = 3602 * 1;
        sVol = '3,602';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 5208 * 1;
        sVol = '5,208';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2143 * 1;
        sVol = '2,143';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 132.00 * 1;
        iLow = 121.44 * 1;
        iVol = 4784 * 1;
        sVol = '4,784';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 3967 * 1;
        sVol = '3,967';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 132.00 * 1;
        iLow = 116.16 * 1;
        iVol = 4884 * 1;
        sVol = '4,884';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1808 * 1;
        sVol = '1,808';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 3084 * 1;
        sVol = '3,084';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1814 * 1;
        sVol = '1,814';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 3522 * 1;
        sVol = '3,522';
            
        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 = 126.72 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2712 * 1;
        sVol = '2,712';
            
        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 = 126.72 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1945 * 1;
        sVol = '1,945';
            
        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 = 121.44 * 1;
        iOpen = 126.72 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 1320 * 1;
        sVol = '1,320';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 121.44 * 1;
        iVol = 2146 * 1;
        sVol = '2,146';
            
        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 = 121.44 * 1;
        iOpen = 116.16 * 1;
        iHigh = 126.72 * 1;
        iLow = 116.16 * 1;
        iVol = 2911 * 1;
        sVol = '2,911';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 968 * 1;
        sVol = '968';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 126.72 * 1;
        iLow = 121.44 * 1;
        iVol = 2049 * 1;
        sVol = '2,049';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 121.44 * 1;
        iVol = 1351 * 1;
        sVol = '1,351';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 121.44 * 1;
        iVol = 1253 * 1;
        sVol = '1,253';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1405 * 1;
        sVol = '1,405';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1978 * 1;
        sVol = '1,978';
            
        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 = 121.44 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 946 * 1;
        sVol = '946';
            
        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 = 121.44 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1550 * 1;
        sVol = '1,550';
            
        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 = 110.88 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 110.88 * 1;
        iVol = 3172 * 1;
        sVol = '3,172';
            
        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 = 116.16 * 1;
        iOpen = 110.88 * 1;
        iHigh = 116.16 * 1;
        iLow = 110.88 * 1;
        iVol = 1060 * 1;
        sVol = '1,060';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 110.88 * 1;
        iVol = 1373 * 1;
        sVol = '1,373';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 121.44 * 1;
        iLow = 110.88 * 1;
        iVol = 571 * 1;
        sVol = '571';
            
        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 = 116.16 * 1;
        iOpen = 121.44 * 1;
        iHigh = 121.44 * 1;
        iLow = 116.16 * 1;
        iVol = 1594 * 1;
        sVol = '1,594';
            
        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 = 116.16 * 1;
        iOpen = 116.16 * 1;
        iHigh = 116.16 * 1;
        iLow = 110.88 * 1;
        iVol = 1849 * 1;
        sVol = '1,849';
            
        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 = 110.88 * 1;
        iOpen = 116.16 * 1;
        iHigh = 116.16 * 1;
        iLow = 105.60 * 1;
        iVol = 1880 * 1;
        sVol = '1,880';
            
        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 = 105.60 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 1723 * 1;
        sVol = '1,723';
            
        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 = 105.60 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 100.32 * 1;
        iVol = 2242 * 1;
        sVol = '2,242';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 105.60 * 1;
        iLow = 100.32 * 1;
        iVol = 1858 * 1;
        sVol = '1,858';
            
        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 = 105.60 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 89.76 * 1;
        iVol = 4449 * 1;
        sVol = '4,449';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 100.32 * 1;
        iVol = 1110 * 1;
        sVol = '1,110';
            
        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 = 100.32 * 1;
        iOpen = 100.32 * 1;
        iHigh = 110.88 * 1;
        iLow = 100.32 * 1;
        iVol = 1620 * 1;
        sVol = '1,620';
            
        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 = 100.32 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 95.04 * 1;
        iVol = 1327 * 1;
        sVol = '1,327';
            
        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 = 100.32 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 100.32 * 1;
        iVol = 1046 * 1;
        sVol = '1,046';
            
        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 = 110.88 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 100.32 * 1;
        iVol = 1809 * 1;
        sVol = '1,809';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 1201 * 1;
        sVol = '1,201';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 1225 * 1;
        sVol = '1,225';
            
        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 = 110.88 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 2341 * 1;
        sVol = '2,341';
            
        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 = 110.88 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 1920 * 1;
        sVol = '1,920';
            
        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 = 105.60 * 1;
        iOpen = 110.88 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 1562 * 1;
        sVol = '1,562';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 670 * 1;
        sVol = '670';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 105.60 * 1;
        iVol = 668 * 1;
        sVol = '668';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 105.60 * 1;
        iLow = 105.60 * 1;
        iVol = 891 * 1;
        sVol = '891';
            
        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 = 100.32 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.88 * 1;
        iLow = 100.32 * 1;
        iVol = 1463 * 1;
        sVol = '1,463';
            
        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 = 105.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 105.60 * 1;
        iLow = 95.04 * 1;
        iVol = 1473 * 1;
        sVol = '1,473';
            
        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 = 100.32 * 1;
        iOpen = 105.60 * 1;
        iHigh = 105.60 * 1;
        iLow = 100.32 * 1;
        iVol = 1019 * 1;
        sVol = '1,019';
            
        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 = 95.04 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 95.04 * 1;
        iVol = 1228 * 1;
        sVol = '1,228';
            
        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 = 100.32 * 1;
        iOpen = 95.04 * 1;
        iHigh = 105.60 * 1;
        iLow = 95.04 * 1;
        iVol = 1317 * 1;
        sVol = '1,317';
            
        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 = 105.60 * 1;
        iOpen = 95.04 * 1;
        iHigh = 105.60 * 1;
        iLow = 95.04 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        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 = 100.32 * 1;
        iOpen = 105.60 * 1;
        iHigh = 105.60 * 1;
        iLow = 100.32 * 1;
        iVol = 492 * 1;
        sVol = '492';
            
        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 = 95.04 * 1;
        iOpen = 100.32 * 1;
        iHigh = 100.32 * 1;
        iLow = 95.04 * 1;
        iVol = 432 * 1;
        sVol = '432';
            
        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 = 100.32 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 95.04 * 1;
        iVol = 549 * 1;
        sVol = '549';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 95.04 * 1;
        iVol = 443 * 1;
        sVol = '443';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 95.04 * 1;
        iVol = 389 * 1;
        sVol = '389';
            
        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 = 100.32 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 95.04 * 1;
        iVol = 1089 * 1;
        sVol = '1,089';
            
        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 = 100.32 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 100.32 * 1;
        iVol = 1484 * 1;
        sVol = '1,484';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 95.04 * 1;
        iVol = 1108 * 1;
        sVol = '1,108';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 95.04 * 1;
        iVol = 1025 * 1;
        sVol = '1,025';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 95.04 * 1;
        iVol = 508 * 1;
        sVol = '508';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 95.04 * 1;
        iVol = 686 * 1;
        sVol = '686';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 95.04 * 1;
        iVol = 798 * 1;
        sVol = '798';
            
        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 = 89.76 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 89.76 * 1;
        iVol = 881 * 1;
        sVol = '881';
            
        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 = 95.04 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 404 * 1;
        sVol = '404';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        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 = 84.48 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 73.92 * 1;
        iVol = 1721 * 1;
        sVol = '1,721';
            
        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 = 84.48 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 84.48 * 1;
        iVol = 1153 * 1;
        sVol = '1,153';
            
        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 = 84.48 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 84.48 * 1;
        iVol = 979 * 1;
        sVol = '979';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 84.48 * 1;
        iVol = 1373 * 1;
        sVol = '1,373';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 89.76 * 1;
        iLow = 84.48 * 1;
        iVol = 488 * 1;
        sVol = '488';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 658 * 1;
        sVol = '658';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 574 * 1;
        sVol = '574';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 95.04 * 1;
        iVol = 775 * 1;
        sVol = '775';
            
        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 = 89.76 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 374 * 1;
        sVol = '374';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 84.48 * 1;
        iVol = 638 * 1;
        sVol = '638';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 395 * 1;
        sVol = '395';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 270 * 1;
        sVol = '270';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 507 * 1;
        sVol = '507';
            
        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 = 89.76 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 376 * 1;
        sVol = '376';
            
        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 = 95.04 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 556 * 1;
        sVol = '556';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 440 * 1;
        sVol = '440';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 320 * 1;
        sVol = '320';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 89.76 * 1;
        iVol = 335 * 1;
        sVol = '335';
            
        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 = 84.48 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 84.48 * 1;
        iVol = 1139 * 1;
        sVol = '1,139';
            
        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 = 89.76 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 952 * 1;
        sVol = '952';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 89.76 * 1;
        iVol = 273 * 1;
        sVol = '273';
            
        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 = 95.04 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 329 * 1;
        sVol = '329';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 341 * 1;
        sVol = '341';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 690 * 1;
        sVol = '690';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 441 * 1;
        sVol = '441';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 867 * 1;
        sVol = '867';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 89.76 * 1;
        iVol = 302 * 1;
        sVol = '302';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 95.04 * 1;
        iLow = 84.48 * 1;
        iVol = 203 * 1;
        sVol = '203';
            
        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 = 89.76 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 84.48 * 1;
        iVol = 303 * 1;
        sVol = '303';
            
        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 = 84.48 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 79.20 * 1;
        iVol = 657 * 1;
        sVol = '657';
            
        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 = 84.48 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 79.20 * 1;
        iVol = 1094 * 1;
        sVol = '1,094';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 89.76 * 1;
        iLow = 84.48 * 1;
        iVol = 349 * 1;
        sVol = '349';
            
        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 = 84.48 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 84.48 * 1;
        iVol = 424 * 1;
        sVol = '424';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 84.48 * 1;
        iVol = 344 * 1;
        sVol = '344';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 89.76 * 1;
        iLow = 79.20 * 1;
        iVol = 426 * 1;
        sVol = '426';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 89.76 * 1;
        iLow = 84.48 * 1;
        iVol = 444 * 1;
        sVol = '444';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 534 * 1;
        sVol = '534';
            
        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 = 79.20 * 1;
        iOpen = 79.20 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 866 * 1;
        sVol = '866';
            
        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 = 79.20 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 73.92 * 1;
        iVol = 688 * 1;
        sVol = '688';
            
        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 = 79.20 * 1;
        iOpen = 84.48 * 1;
        iHigh = 89.76 * 1;
        iLow = 79.20 * 1;
        iVol = 2110 * 1;
        sVol = '2,110';
            
        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 = 79.20 * 1;
        iOpen = 79.20 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 470 * 1;
        sVol = '470';
            
        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 = 84.48 * 1;
        iOpen = 79.20 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 397 * 1;
        sVol = '397';
            
        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 = 73.92 * 1;
        iOpen = 79.20 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        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 = 73.92 * 1;
        iOpen = 79.20 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 1356 * 1;
        sVol = '1,356';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1980 * 1;
        sVol = '1,980';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 79.20 * 1;
        iLow = 58.08 * 1;
        iVol = 3576 * 1;
        sVol = '3,576';
            
        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 = 73.92 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 476 * 1;
        sVol = '476';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 63.36 * 1;
        iVol = 819 * 1;
        sVol = '819';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 893 * 1;
        sVol = '893';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 834 * 1;
        sVol = '834';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 1098 * 1;
        sVol = '1,098';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 497 * 1;
        sVol = '497';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1555 * 1;
        sVol = '1,555';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 746 * 1;
        sVol = '746';
            
        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 = 79.20 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 1053 * 1;
        sVol = '1,053';
            
        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 = 73.92 * 1;
        iOpen = 79.20 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 309 * 1;
        sVol = '309';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 162 * 1;
        sVol = '162';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 768 * 1;
        sVol = '768';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 73.92 * 1;
        iVol = 438 * 1;
        sVol = '438';
            
        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 = 79.20 * 1;
        iOpen = 73.92 * 1;
        iHigh = 84.48 * 1;
        iLow = 73.92 * 1;
        iVol = 923 * 1;
        sVol = '923';
            
        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 = 79.20 * 1;
        iOpen = 79.20 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 221 * 1;
        sVol = '221';
            
        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 = 73.92 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 73.92 * 1;
        iVol = 753 * 1;
        sVol = '753';
            
        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 = 79.20 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 68.64 * 1;
        iVol = 748 * 1;
        sVol = '748';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 68.64 * 1;
        iVol = 190 * 1;
        sVol = '190';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1566 * 1;
        sVol = '1,566';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 342 * 1;
        sVol = '342';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 443 * 1;
        sVol = '443';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 68.64 * 1;
        iVol = 284 * 1;
        sVol = '284';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 63.36 * 1;
        iVol = 754 * 1;
        sVol = '754';
            
        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 = 68.64 * 1;
        iOpen = 63.36 * 1;
        iHigh = 73.92 * 1;
        iLow = 63.36 * 1;
        iVol = 722 * 1;
        sVol = '722';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 63.36 * 1;
        iVol = 594 * 1;
        sVol = '594';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 63.36 * 1;
        iVol = 403 * 1;
        sVol = '403';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 1535 * 1;
        sVol = '1,535';
            
        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 = 58.08 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 980 * 1;
        sVol = '980';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 669 * 1;
        sVol = '669';
            
        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 = 58.08 * 1;
        iOpen = 58.08 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 1099 * 1;
        sVol = '1,099';
            
        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 = 58.08 * 1;
        iOpen = 58.08 * 1;
        iHigh = 58.08 * 1;
        iLow = 58.08 * 1;
        iVol = 683 * 1;
        sVol = '683';
            
        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 = 58.08 * 1;
        iOpen = 58.08 * 1;
        iHigh = 63.36 * 1;
        iLow = 52.80 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        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 = 58.08 * 1;
        iOpen = 58.08 * 1;
        iHigh = 58.08 * 1;
        iLow = 58.08 * 1;
        iVol = 450 * 1;
        sVol = '450';
            
        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 = 52.80 * 1;
        iOpen = 58.08 * 1;
        iHigh = 58.08 * 1;
        iLow = 52.80 * 1;
        iVol = 736 * 1;
        sVol = '736';
            
        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 = 52.80 * 1;
        iOpen = 58.08 * 1;
        iHigh = 58.08 * 1;
        iLow = 52.80 * 1;
        iVol = 1436 * 1;
        sVol = '1,436';
            
        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 = 42.24 * 1;
        iOpen = 58.08 * 1;
        iHigh = 58.08 * 1;
        iLow = 31.68 * 1;
        iVol = 2342 * 1;
        sVol = '2,342';
            
        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 = 36.96 * 1;
        iOpen = 36.96 * 1;
        iHigh = 42.24 * 1;
        iLow = 31.68 * 1;
        iVol = 6653 * 1;
        sVol = '6,653';
            
        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 = 47.52 * 1;
        iOpen = 42.24 * 1;
        iHigh = 47.52 * 1;
        iLow = 36.96 * 1;
        iVol = 3462 * 1;
        sVol = '3,462';
            
        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 = 42.24 * 1;
        iOpen = 47.52 * 1;
        iHigh = 52.80 * 1;
        iLow = 42.24 * 1;
        iVol = 2723 * 1;
        sVol = '2,723';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 47.52 * 1;
        iLow = 42.24 * 1;
        iVol = 652 * 1;
        sVol = '652';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 42.24 * 1;
        iLow = 42.24 * 1;
        iVol = 915 * 1;
        sVol = '915';
            
        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 = 47.52 * 1;
        iOpen = 47.52 * 1;
        iHigh = 47.52 * 1;
        iLow = 42.24 * 1;
        iVol = 1746 * 1;
        sVol = '1,746';
            
        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 = 47.52 * 1;
        iOpen = 42.24 * 1;
        iHigh = 47.52 * 1;
        iLow = 42.24 * 1;
        iVol = 1361 * 1;
        sVol = '1,361';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 47.52 * 1;
        iLow = 42.24 * 1;
        iVol = 2112 * 1;
        sVol = '2,112';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 47.52 * 1;
        iLow = 42.24 * 1;
        iVol = 1857 * 1;
        sVol = '1,857';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 42.24 * 1;
        iLow = 42.24 * 1;
        iVol = 890 * 1;
        sVol = '890';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 42.24 * 1;
        iLow = 42.24 * 1;
        iVol = 325 * 1;
        sVol = '325';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 42.24 * 1;
        iLow = 42.24 * 1;
        iVol = 1145 * 1;
        sVol = '1,145';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 47.52 * 1;
        iLow = 42.24 * 1;
        iVol = 1013 * 1;
        sVol = '1,013';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 42.24 * 1;
        iLow = 36.96 * 1;
        iVol = 1638 * 1;
        sVol = '1,638';
            
        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 = 36.96 * 1;
        iOpen = 42.24 * 1;
        iHigh = 42.24 * 1;
        iLow = 36.96 * 1;
        iVol = 712 * 1;
        sVol = '712';
            
        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 = 36.96 * 1;
        iOpen = 36.96 * 1;
        iHigh = 42.24 * 1;
        iLow = 36.96 * 1;
        iVol = 1149 * 1;
        sVol = '1,149';
            
        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 = 36.96 * 1;
        iOpen = 36.96 * 1;
        iHigh = 36.96 * 1;
        iLow = 36.96 * 1;
        iVol = 362 * 1;
        sVol = '362';
            
        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 = 36.96 * 1;
        iOpen = 36.96 * 1;
        iHigh = 36.96 * 1;
        iLow = 36.96 * 1;
        iVol = 1199 * 1;
        sVol = '1,199';
            
        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 = 36.96 * 1;
        iOpen = 36.96 * 1;
        iHigh = 42.24 * 1;
        iLow = 36.96 * 1;
        iVol = 738 * 1;
        sVol = '738';
            
        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 = 36.96 * 1;
        iOpen = 36.96 * 1;
        iHigh = 36.96 * 1;
        iLow = 36.96 * 1;
        iVol = 685 * 1;
        sVol = '685';
            
        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 = 42.24 * 1;
        iOpen = 42.24 * 1;
        iHigh = 47.52 * 1;
        iLow = 36.96 * 1;
        iVol = 2174 * 1;
        sVol = '2,174';
            
        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 = 36.96 * 1;
        iOpen = 47.52 * 1;
        iHigh = 47.52 * 1;
        iLow = 36.96 * 1;
        iVol = 827 * 1;
        sVol = '827';
            
        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 = 42.24 * 1;
        iOpen = 36.96 * 1;
        iHigh = 47.52 * 1;
        iLow = 36.96 * 1;
        iVol = 452 * 1;
        sVol = '452';
            
        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 = 47.52 * 1;
        iOpen = 47.52 * 1;
        iHigh = 52.80 * 1;
        iLow = 42.24 * 1;
        iVol = 1451 * 1;
        sVol = '1,451';
            
        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 = 47.52 * 1;
        iOpen = 42.24 * 1;
        iHigh = 52.80 * 1;
        iLow = 42.24 * 1;
        iVol = 2613 * 1;
        sVol = '2,613';
            
        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 = 47.52 * 1;
        iOpen = 52.80 * 1;
        iHigh = 52.80 * 1;
        iLow = 47.52 * 1;
        iVol = 739 * 1;
        sVol = '739';
            
        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 = 47.52 * 1;
        iOpen = 47.52 * 1;
        iHigh = 52.80 * 1;
        iLow = 47.52 * 1;
        iVol = 891 * 1;
        sVol = '891';
            
        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 = 47.52 * 1;
        iOpen = 52.80 * 1;
        iHigh = 52.80 * 1;
        iLow = 47.52 * 1;
        iVol = 986 * 1;
        sVol = '986';
            
        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 = 47.52 * 1;
        iOpen = 47.52 * 1;
        iHigh = 52.80 * 1;
        iLow = 47.52 * 1;
        iVol = 269 * 1;
        sVol = '269';
            
        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 = 52.80 * 1;
        iOpen = 52.80 * 1;
        iHigh = 52.80 * 1;
        iLow = 47.52 * 1;
        iVol = 421 * 1;
        sVol = '421';
            
        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 = 52.80 * 1;
        iOpen = 52.80 * 1;
        iHigh = 58.08 * 1;
        iLow = 52.80 * 1;
        iVol = 2220 * 1;
        sVol = '2,220';
            
        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 = 73.92 * 1;
        iOpen = 58.08 * 1;
        iHigh = 79.20 * 1;
        iLow = 52.80 * 1;
        iVol = 5231 * 1;
        sVol = '5,231';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 63.36 * 1;
        iVol = 1591 * 1;
        sVol = '1,591';
            
        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 = 58.08 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 1166 * 1;
        sVol = '1,166';
            
        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 = 58.08 * 1;
        iOpen = 58.08 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 1354 * 1;
        sVol = '1,354';
            
        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 = 63.36 * 1;
        iOpen = 58.08 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 1091 * 1;
        sVol = '1,091';
            
        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 = 63.36 * 1;
        iOpen = 58.08 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 912 * 1;
        sVol = '912';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 918 * 1;
        sVol = '918';
            
        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 = 68.64 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 746 * 1;
        sVol = '746';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1393 * 1;
        sVol = '1,393';
            
        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 = 79.20 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 2113 * 1;
        sVol = '2,113';
            
        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 = 89.76 * 1;
        iOpen = 84.48 * 1;
        iHigh = 89.76 * 1;
        iLow = 79.20 * 1;
        iVol = 3229 * 1;
        sVol = '3,229';
            
        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 = 100.32 * 1;
        iOpen = 89.76 * 1;
        iHigh = 105.60 * 1;
        iLow = 89.76 * 1;
        iVol = 5280 * 1;
        sVol = '5,280';
            
        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 = 95.04 * 1;
        iOpen = 105.60 * 1;
        iHigh = 105.60 * 1;
        iLow = 89.76 * 1;
        iVol = 4134 * 1;
        sVol = '4,134';
            
        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 = 89.76 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 84.48 * 1;
        iVol = 3402 * 1;
        sVol = '3,402';
            
        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 = 79.20 * 1;
        iOpen = 79.20 * 1;
        iHigh = 89.76 * 1;
        iLow = 79.20 * 1;
        iVol = 2032 * 1;
        sVol = '2,032';
            
        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 = 73.92 * 1;
        iOpen = 79.20 * 1;
        iHigh = 84.48 * 1;
        iLow = 73.92 * 1;
        iVol = 1812 * 1;
        sVol = '1,812';
            
        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 = 84.48 * 1;
        iOpen = 79.20 * 1;
        iHigh = 84.48 * 1;
        iLow = 73.92 * 1;
        iVol = 2101 * 1;
        sVol = '2,101';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 89.76 * 1;
        iLow = 79.20 * 1;
        iVol = 1141 * 1;
        sVol = '1,141';
            
        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 = 84.48 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 84.48 * 1;
        iVol = 1339 * 1;
        sVol = '1,339';
            
        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 = 79.20 * 1;
        iOpen = 84.48 * 1;
        iHigh = 89.76 * 1;
        iLow = 79.20 * 1;
        iVol = 1054 * 1;
        sVol = '1,054';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 1349 * 1;
        sVol = '1,349';
            
        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 = 79.20 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 1015 * 1;
        sVol = '1,015';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 747 * 1;
        sVol = '747';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 95.04 * 1;
        iLow = 84.48 * 1;
        iVol = 1417 * 1;
        sVol = '1,417';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 89.76 * 1;
        iLow = 79.20 * 1;
        iVol = 978 * 1;
        sVol = '978';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 514 * 1;
        sVol = '514';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 654 * 1;
        sVol = '654';
            
        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 = 84.48 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 84.48 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 17);
        iClose = 73.92 * 1;
        iOpen = 79.20 * 1;
        iHigh = 84.48 * 1;
        iLow = 68.64 * 1;
        iVol = 4119 * 1;
        sVol = '4,119';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1515 * 1;
        sVol = '1,515';
            
        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 = 79.20 * 1;
        iOpen = 68.64 * 1;
        iHigh = 84.48 * 1;
        iLow = 68.64 * 1;
        iVol = 822 * 1;
        sVol = '822';
            
        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 = 73.92 * 1;
        iOpen = 79.20 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 1368 * 1;
        sVol = '1,368';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 68.64 * 1;
        iVol = 1345 * 1;
        sVol = '1,345';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1479 * 1;
        sVol = '1,479';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 58.08 * 1;
        iVol = 1761 * 1;
        sVol = '1,761';
            
        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 = 68.64 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 839 * 1;
        sVol = '839';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1239 * 1;
        sVol = '1,239';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 692 * 1;
        sVol = '692';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 63.36 * 1;
        iVol = 839 * 1;
        sVol = '839';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 68.64 * 1;
        iVol = 2787 * 1;
        sVol = '2,787';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 63.36 * 1;
        iVol = 687 * 1;
        sVol = '687';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 719 * 1;
        sVol = '719';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 430 * 1;
        sVol = '430';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 370 * 1;
        sVol = '370';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1025 * 1;
        sVol = '1,025';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1153 * 1;
        sVol = '1,153';
            
        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 = 73.92 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 717 * 1;
        sVol = '717';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 73.92 * 1;
        iVol = 514 * 1;
        sVol = '514';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 73.92 * 1;
        iVol = 1553 * 1;
        sVol = '1,553';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 73.92 * 1;
        iVol = 666 * 1;
        sVol = '666';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 73.92 * 1;
        iVol = 566 * 1;
        sVol = '566';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 73.92 * 1;
        iVol = 398 * 1;
        sVol = '398';
            
        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 = 73.92 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 405 * 1;
        sVol = '405';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 452 * 1;
        sVol = '452';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 73.92 * 1;
        iVol = 259 * 1;
        sVol = '259';
            
        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 = 79.20 * 1;
        iOpen = 73.92 * 1;
        iHigh = 84.48 * 1;
        iLow = 73.92 * 1;
        iVol = 3952 * 1;
        sVol = '3,952';
            
        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 = 73.92 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 73.92 * 1;
        iVol = 1632 * 1;
        sVol = '1,632';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 79.20 * 1;
        iLow = 73.92 * 1;
        iVol = 1080 * 1;
        sVol = '1,080';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 73.92 * 1;
        iVol = 975 * 1;
        sVol = '975';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 73.92 * 1;
        iVol = 723 * 1;
        sVol = '723';
            
        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 = 73.92 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1957 * 1;
        sVol = '1,957';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1144 * 1;
        sVol = '1,144';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 984 * 1;
        sVol = '984';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 387 * 1;
        sVol = '387';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 700 * 1;
        sVol = '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, 10);
        iClose = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 286 * 1;
        sVol = '286';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 704 * 1;
        sVol = '704';
            
        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 = 58.08 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 765 * 1;
        sVol = '765';
            
        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 = 58.08 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 421 * 1;
        sVol = '421';
            
        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 = 58.08 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 644 * 1;
        sVol = '644';
            
        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 = 63.36 * 1;
        iOpen = 58.08 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 455 * 1;
        sVol = '455';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 591 * 1;
        sVol = '591';
            
        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 = 58.08 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 639 * 1;
        sVol = '639';
            
        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 = 58.08 * 1;
        iOpen = 58.08 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 762 * 1;
        sVol = '762';
            
        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 = 63.36 * 1;
        iOpen = 58.08 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 651 * 1;
        sVol = '651';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 485 * 1;
        sVol = '485';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 366 * 1;
        sVol = '366';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 1064 * 1;
        sVol = '1,064';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 563 * 1;
        sVol = '563';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 320 * 1;
        sVol = '320';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 997 * 1;
        sVol = '997';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 1419 * 1;
        sVol = '1,419';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 141 * 1;
        sVol = '141';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 432 * 1;
        sVol = '432';
            
        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 = 68.64 * 1;
        iOpen = 63.36 * 1;
        iHigh = 73.92 * 1;
        iLow = 63.36 * 1;
        iVol = 6754 * 1;
        sVol = '6,754';
            
        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 = 63.36 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 63.36 * 1;
        iVol = 2999 * 1;
        sVol = '2,999';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 1237 * 1;
        sVol = '1,237';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 874 * 1;
        sVol = '874';
            
        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 = 58.08 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 999 * 1;
        sVol = '999';
            
        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 = 58.08 * 1;
        iOpen = 58.08 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 1696 * 1;
        sVol = '1,696';
            
        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 = 58.08 * 1;
        iOpen = 58.08 * 1;
        iHigh = 58.08 * 1;
        iLow = 58.08 * 1;
        iVol = 742 * 1;
        sVol = '742';
            
        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 = 58.08 * 1;
        iOpen = 58.08 * 1;
        iHigh = 58.08 * 1;
        iLow = 58.08 * 1;
        iVol = 795 * 1;
        sVol = '795';
            
        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 = 63.36 * 1;
        iOpen = 58.08 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 2474 * 1;
        sVol = '2,474';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 1103 * 1;
        sVol = '1,103';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 58.08 * 1;
        iVol = 2798 * 1;
        sVol = '2,798';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 1413 * 1;
        sVol = '1,413';
            
        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 = 63.36 * 1;
        iOpen = 58.08 * 1;
        iHigh = 68.64 * 1;
        iLow = 52.80 * 1;
        iVol = 1414 * 1;
        sVol = '1,414';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 1109 * 1;
        sVol = '1,109';
            
        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 = 58.08 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 1215 * 1;
        sVol = '1,215';
            
        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 = 63.36 * 1;
        iOpen = 58.08 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 1051 * 1;
        sVol = '1,051';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 527 * 1;
        sVol = '527';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 63.36 * 1;
        iVol = 472 * 1;
        sVol = '472';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 1196 * 1;
        sVol = '1,196';
            
        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 = 58.08 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 595 * 1;
        sVol = '595';
            
        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 = 63.36 * 1;
        iOpen = 58.08 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 385 * 1;
        sVol = '385';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.36 * 1;
        iLow = 58.08 * 1;
        iVol = 428 * 1;
        sVol = '428';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 3842 * 1;
        sVol = '3,842';
            
        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 = 68.64 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 1065 * 1;
        sVol = '1,065';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 68.64 * 1;
        iVol = 1566 * 1;
        sVol = '1,566';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 593 * 1;
        sVol = '593';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 575 * 1;
        sVol = '575';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 937 * 1;
        sVol = '937';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 613 * 1;
        sVol = '613';
            
        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 = 68.64 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 496 * 1;
        sVol = '496';
            
        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 = 68.64 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 1293 * 1;
        sVol = '1,293';
            
        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 = 63.36 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 319 * 1;
        sVol = '319';
            
        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 = 68.64 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 58.08 * 1;
        iVol = 1655 * 1;
        sVol = '1,655';
            
        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 = 63.36 * 1;
        iOpen = 63.36 * 1;
        iHigh = 68.64 * 1;
        iLow = 63.36 * 1;
        iVol = 524 * 1;
        sVol = '524';
            
        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 = 73.92 * 1;
        iOpen = 68.64 * 1;
        iHigh = 79.20 * 1;
        iLow = 68.64 * 1;
        iVol = 6165 * 1;
        sVol = '6,165';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 2116 * 1;
        sVol = '2,116';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1152 * 1;
        sVol = '1,152';
            
        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 = 68.64 * 1;
        iOpen = 73.92 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 3105 * 1;
        sVol = '3,105';
            
        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 = 73.92 * 1;
        iOpen = 68.64 * 1;
        iHigh = 73.92 * 1;
        iLow = 68.64 * 1;
        iVol = 1811 * 1;
        sVol = '1,811';
            
        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 = 79.20 * 1;
        iOpen = 73.92 * 1;
        iHigh = 84.48 * 1;
        iLow = 73.92 * 1;
        iVol = 5371 * 1;
        sVol = '5,371';
            
        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 = 95.04 * 1;
        iOpen = 84.48 * 1;
        iHigh = 100.32 * 1;
        iLow = 79.20 * 1;
        iVol = 12121 * 1;
        sVol = '12,121';
            
        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 = 100.32 * 1;
        iOpen = 100.32 * 1;
        iHigh = 100.32 * 1;
        iLow = 89.76 * 1;
        iVol = 8639 * 1;
        sVol = '8,639';
            
        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 = 95.04 * 1;
        iOpen = 100.32 * 1;
        iHigh = 105.60 * 1;
        iLow = 95.04 * 1;
        iVol = 3927 * 1;
        sVol = '3,927';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 89.76 * 1;
        iVol = 1282 * 1;
        sVol = '1,282';
            
        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 = 89.76 * 1;
        iOpen = 95.04 * 1;
        iHigh = 100.32 * 1;
        iLow = 89.76 * 1;
        iVol = 1150 * 1;
        sVol = '1,150';
            
        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 = 95.04 * 1;
        iOpen = 89.76 * 1;
        iHigh = 100.32 * 1;
        iLow = 89.76 * 1;
        iVol = 3179 * 1;
        sVol = '3,179';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 84.48 * 1;
        iVol = 1634 * 1;
        sVol = '1,634';
            
        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 = 89.76 * 1;
        iOpen = 100.32 * 1;
        iHigh = 100.32 * 1;
        iLow = 89.76 * 1;
        iVol = 1934 * 1;
        sVol = '1,934';
            
        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 = 84.48 * 1;
        iOpen = 89.76 * 1;
        iHigh = 89.76 * 1;
        iLow = 73.92 * 1;
        iVol = 2805 * 1;
        sVol = '2,805';
            
        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 = 84.48 * 1;
        iOpen = 79.20 * 1;
        iHigh = 84.48 * 1;
        iLow = 79.20 * 1;
        iVol = 1528 * 1;
        sVol = '1,528';
            
        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 = 68.64 * 1;
        iOpen = 79.20 * 1;
        iHigh = 84.48 * 1;
        iLow = 68.64 * 1;
        iVol = 5809 * 1;
        sVol = '5,809';
            
        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 = 73.92 * 1;
        iOpen = 68.64 * 1;
        iHigh = 79.20 * 1;
        iLow = 68.64 * 1;
        iVol = 2175 * 1;
        sVol = '2,175';
            
        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 = 89.76 * 1;
        iOpen = 73.92 * 1;
        iHigh = 100.32 * 1;
        iLow = 68.64 * 1;
        iVol = 8217 * 1;
        sVol = '8,217';
            
        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 = 95.04 * 1;
        iOpen = 105.60 * 1;
        iHigh = 116.16 * 1;
        iLow = 95.04 * 1;
        iVol = 15017 * 1;
        sVol = '15,017';
            
        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 = 95.04 * 1;
        iOpen = 95.04 * 1;
        iHigh = 116.16 * 1;
        iLow = 95.04 * 1;
        iVol = 18970 * 1;
        sVol = '18,970';
            
        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 = 89.76 * 1;
        iOpen = 105.60 * 1;
        iHigh = 105.60 * 1;
        iLow = 89.76 * 1;
        iVol = 4725 * 1;
        sVol = '4,725';
            
        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 = 89.76 * 1;
        iOpen = 95.04 * 1;
        iHigh = 95.04 * 1;
        iLow = 84.48 * 1;
        iVol = 4352 * 1;
        sVol = '4,352';
            
        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 = 85.36 * 1;
        iOpen = 86.68 * 1;
        iHigh = 88.00 * 1;
        iLow = 79.64 * 1;
        iVol = 6711 * 1;
        sVol = '6,711';
            
        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 = 77.88 * 1;
        iOpen = 86.24 * 1;
        iHigh = 87.56 * 1;
        iLow = 76.56 * 1;
        iVol = 8332 * 1;
        sVol = '8,332';
            
        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 = 64.24 * 1;
        iOpen = 66.44 * 1;
        iHigh = 66.44 * 1;
        iLow = 59.40 * 1;
        iVol = 30011 * 1;
        sVol = '30,011';
            
        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 = 60.72 * 1;
        iOpen = 63.80 * 1;
        iHigh = 64.68 * 1;
        iLow = 59.84 * 1;
        iVol = 8884 * 1;
        sVol = '8,884';
            
        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 = 62.48 * 1;
        iOpen = 61.60 * 1;
        iHigh = 63.80 * 1;
        iLow = 60.72 * 1;
        iVol = 3116 * 1;
        sVol = '3,116';
            
        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 = 61.16 * 1;
        iOpen = 62.92 * 1;
        iHigh = 63.36 * 1;
        iLow = 59.40 * 1;
        iVol = 4970 * 1;
        sVol = '4,970';
            
        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 = 60.28 * 1;
        iOpen = 60.28 * 1;
        iHigh = 62.48 * 1;
        iLow = 59.84 * 1;
        iVol = 3977 * 1;
        sVol = '3,977';
            
        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 = 61.60 * 1;
        iOpen = 60.72 * 1;
        iHigh = 61.60 * 1;
        iLow = 59.84 * 1;
        iVol = 1764 * 1;
        sVol = '1,764';
            
        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 = 60.72 * 1;
        iOpen = 60.28 * 1;
        iHigh = 61.60 * 1;
        iLow = 59.40 * 1;
        iVol = 2339 * 1;
        sVol = '2,339';
            
        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 = 60.28 * 1;
        iOpen = 59.84 * 1;
        iHigh = 61.16 * 1;
        iLow = 58.96 * 1;
        iVol = 2155 * 1;
        sVol = '2,155';
            
        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 = 58.08 * 1;
        iOpen = 60.72 * 1;
        iHigh = 60.72 * 1;
        iLow = 57.20 * 1;
        iVol = 3473 * 1;
        sVol = '3,473';
            
        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 = 58.52 * 1;
        iOpen = 58.52 * 1;
        iHigh = 60.28 * 1;
        iLow = 57.64 * 1;
        iVol = 1870 * 1;
        sVol = '1,870';
            
        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 = 58.08 * 1;
        iOpen = 58.96 * 1;
        iHigh = 61.60 * 1;
        iLow = 55.00 * 1;
        iVol = 5827 * 1;
        sVol = '5,827';
            
        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 = 65.12 * 1;
        iOpen = 58.08 * 1;
        iHigh = 65.12 * 1;
        iLow = 56.32 * 1;
        iVol = 5452 * 1;
        sVol = '5,452';
            
        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 = 59.84 * 1;
        iOpen = 63.80 * 1;
        iHigh = 63.80 * 1;
        iLow = 59.84 * 1;
        iVol = 2673 * 1;
        sVol = '2,673';
            
        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 = 58.08 * 1;
        iOpen = 60.28 * 1;
        iHigh = 61.60 * 1;
        iLow = 57.64 * 1;
        iVol = 2202 * 1;
        sVol = '2,202';
            
        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 = 58.52 * 1;
        iOpen = 58.52 * 1;
        iHigh = 59.84 * 1;
        iLow = 58.08 * 1;
        iVol = 1275 * 1;
        sVol = '1,275';
            
        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 = 57.64 * 1;
        iOpen = 58.52 * 1;
        iHigh = 59.84 * 1;
        iLow = 57.64 * 1;
        iVol = 1502 * 1;
        sVol = '1,502';
            
        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 = 54.56 * 1;
        iOpen = 57.64 * 1;
        iHigh = 59.40 * 1;
        iLow = 54.56 * 1;
        iVol = 2875 * 1;
        sVol = '2,875';
            
        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 = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.76 * 1;
        iLow = 54.56 * 1;
        iVol = 1452 * 1;
        sVol = '1,452';
            
        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 = 57.20 * 1;
        iOpen = 55.44 * 1;
        iHigh = 57.20 * 1;
        iLow = 55.44 * 1;
        iVol = 905 * 1;
        sVol = '905';
            
        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 = 56.76 * 1;
        iOpen = 55.88 * 1;
        iHigh = 58.08 * 1;
        iLow = 55.88 * 1;
        iVol = 727 * 1;
        sVol = '727';
            
        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 = 55.44 * 1;
        iOpen = 56.76 * 1;
        iHigh = 58.08 * 1;
        iLow = 55.44 * 1;
        iVol = 1366 * 1;
        sVol = '1,366';
            
        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 = 55.44 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.32 * 1;
        iLow = 55.00 * 1;
        iVol = 561 * 1;
        sVol = '561';
            
        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 = 54.12 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.44 * 1;
        iLow = 53.24 * 1;
        iVol = 2218 * 1;
        sVol = '2,218';
            
        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 = 51.04 * 1;
        iOpen = 54.12 * 1;
        iHigh = 54.56 * 1;
        iLow = 49.28 * 1;
        iVol = 3666 * 1;
        sVol = '3,666';
            
        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 = 52.36 * 1;
        iOpen = 51.92 * 1;
        iHigh = 52.80 * 1;
        iLow = 50.16 * 1;
        iVol = 800 * 1;
        sVol = '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, 6);
        iClose = 50.60 * 1;
        iOpen = 51.48 * 1;
        iHigh = 51.92 * 1;
        iLow = 50.60 * 1;
        iVol = 339 * 1;
        sVol = '339';
            
        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 = 50.16 * 1;
        iOpen = 50.60 * 1;
        iHigh = 51.92 * 1;
        iLow = 48.84 * 1;
        iVol = 945 * 1;
        sVol = '945';
            
        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 = 52.80 * 1;
        iOpen = 49.28 * 1;
        iHigh = 54.56 * 1;
        iLow = 49.28 * 1;
        iVol = 1482 * 1;
        sVol = '1,482';
            
        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 = 51.04 * 1;
        iOpen = 52.80 * 1;
        iHigh = 52.80 * 1;
        iLow = 49.72 * 1;
        iVol = 445 * 1;
        sVol = '445';
            
        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 = 51.04 * 1;
        iOpen = 51.04 * 1;
        iHigh = 51.92 * 1;
        iLow = 51.04 * 1;
        iVol = 523 * 1;
        sVol = '523';
            
        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 = 50.60 * 1;
        iOpen = 50.60 * 1;
        iHigh = 52.80 * 1;
        iLow = 50.16 * 1;
        iVol = 643 * 1;
        sVol = '643';
            
        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 = 49.28 * 1;
        iOpen = 51.04 * 1;
        iHigh = 51.04 * 1;
        iLow = 48.40 * 1;
        iVol = 727 * 1;
        sVol = '727';
            
        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 = 48.40 * 1;
        iOpen = 49.28 * 1;
        iHigh = 49.28 * 1;
        iLow = 47.96 * 1;
        iVol = 1107 * 1;
        sVol = '1,107';
            
        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 = 48.40 * 1;
        iOpen = 48.40 * 1;
        iHigh = 50.60 * 1;
        iLow = 47.96 * 1;
        iVol = 732 * 1;
        sVol = '732';
            
        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 = 49.28 * 1;
        iOpen = 48.84 * 1;
        iHigh = 51.04 * 1;
        iLow = 48.84 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        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 = 46.64 * 1;
        iOpen = 49.28 * 1;
        iHigh = 49.72 * 1;
        iLow = 46.64 * 1;
        iVol = 1445 * 1;
        sVol = '1,445';
            
        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 = 46.64 * 1;
        iOpen = 46.64 * 1;
        iHigh = 47.08 * 1;
        iLow = 45.32 * 1;
        iVol = 1441 * 1;
        sVol = '1,441';
            
        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 = 44.00 * 1;
        iOpen = 46.20 * 1;
        iHigh = 46.64 * 1;
        iLow = 43.56 * 1;
        iVol = 1320 * 1;
        sVol = '1,320';
            
        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 = 45.76 * 1;
        iOpen = 44.00 * 1;
        iHigh = 46.64 * 1;
        iLow = 44.00 * 1;
        iVol = 1757 * 1;
        sVol = '1,757';
            
        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 = 47.52 * 1;
        iOpen = 45.32 * 1;
        iHigh = 50.60 * 1;
        iLow = 45.32 * 1;
        iVol = 768 * 1;
        sVol = '768';
            
        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 = 44.88 * 1;
        iOpen = 47.52 * 1;
        iHigh = 47.52 * 1;
        iLow = 44.44 * 1;
        iVol = 505 * 1;
        sVol = '505';
            
        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 = 44.00 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.76 * 1;
        iLow = 42.68 * 1;
        iVol = 1393 * 1;
        sVol = '1,393';
            
        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 = 43.12 * 1;
        iOpen = 45.32 * 1;
        iHigh = 45.76 * 1;
        iLow = 41.80 * 1;
        iVol = 1309 * 1;
        sVol = '1,309';
            
        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 = 40.48 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.88 * 1;
        iLow = 39.60 * 1;
        iVol = 2811 * 1;
        sVol = '2,811';
            
        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 = 36.08 * 1;
        iOpen = 40.48 * 1;
        iHigh = 42.68 * 1;
        iLow = 32.12 * 1;
        iVol = 4057 * 1;
        sVol = '4,057';
            
        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 = 34.32 * 1;
        iOpen = 36.52 * 1;
        iHigh = 36.52 * 1;
        iLow = 32.56 * 1;
        iVol = 4555 * 1;
        sVol = '4,555';
            
        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 = 36.52 * 1;
        iOpen = 34.32 * 1;
        iHigh = 37.40 * 1;
        iLow = 34.32 * 1;
        iVol = 1275 * 1;
        sVol = '1,275';
            
        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 = 39.16 * 1;
        iOpen = 38.72 * 1;
        iHigh = 41.36 * 1;
        iLow = 38.28 * 1;
        iVol = 1636 * 1;
        sVol = '1,636';
            
        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 = 38.72 * 1;
        iOpen = 37.84 * 1;
        iHigh = 39.60 * 1;
        iLow = 36.96 * 1;
        iVol = 661 * 1;
        sVol = '661';
            
        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 = 39.16 * 1;
        iOpen = 36.08 * 1;
        iHigh = 39.60 * 1;
        iLow = 35.20 * 1;
        iVol = 850 * 1;
        sVol = '850';
            
        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 = 39.60 * 1;
        iOpen = 39.60 * 1;
        iHigh = 39.60 * 1;
        iLow = 37.84 * 1;
        iVol = 1732 * 1;
        sVol = '1,732';
            
        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 = 40.04 * 1;
        iOpen = 40.48 * 1;
        iHigh = 41.80 * 1;
        iLow = 38.28 * 1;
        iVol = 1932 * 1;
        sVol = '1,932';
            
        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 = 39.60 * 1;
        iOpen = 39.60 * 1;
        iHigh = 41.36 * 1;
        iLow = 36.96 * 1;
        iVol = 1305 * 1;
        sVol = '1,305';
            
        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 = 39.16 * 1;
        iOpen = 39.16 * 1;
        iHigh = 39.60 * 1;
        iLow = 38.28 * 1;
        iVol = 1191 * 1;
        sVol = '1,191';
            
        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 = 38.72 * 1;
        iOpen = 38.28 * 1;
        iHigh = 39.60 * 1;
        iLow = 36.96 * 1;
        iVol = 1295 * 1;
        sVol = '1,295';
            
        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 = 37.84 * 1;
        iOpen = 39.60 * 1;
        iHigh = 41.36 * 1;
        iLow = 37.40 * 1;
        iVol = 1084 * 1;
        sVol = '1,084';
            
        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 = 36.08 * 1;
        iOpen = 37.84 * 1;
        iHigh = 38.28 * 1;
        iLow = 35.20 * 1;
        iVol = 1980 * 1;
        sVol = '1,980';
            
        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 = 37.40 * 1;
        iOpen = 37.40 * 1;
        iHigh = 38.28 * 1;
        iLow = 36.08 * 1;
        iVol = 1039 * 1;
        sVol = '1,039';
            
        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 = 39.16 * 1;
        iOpen = 37.40 * 1;
        iHigh = 39.16 * 1;
        iLow = 36.96 * 1;
        iVol = 1355 * 1;
        sVol = '1,355';
            
        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 = 38.28 * 1;
        iOpen = 39.16 * 1;
        iHigh = 39.16 * 1;
        iLow = 36.96 * 1;
        iVol = 575 * 1;
        sVol = '575';
            
        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 = 37.40 * 1;
        iOpen = 38.28 * 1;
        iHigh = 38.28 * 1;
        iLow = 36.96 * 1;
        iVol = 484 * 1;
        sVol = '484';
            
        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 = 36.96 * 1;
        iOpen = 36.96 * 1;
        iHigh = 37.84 * 1;
        iLow = 36.96 * 1;
        iVol = 1139 * 1;
        sVol = '1,139';
            
        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 = 37.40 * 1;
        iOpen = 36.96 * 1;
        iHigh = 37.84 * 1;
        iLow = 36.96 * 1;
        iVol = 825 * 1;
        sVol = '825';
            
        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 = 36.08 * 1;
        iOpen = 36.96 * 1;
        iHigh = 37.40 * 1;
        iLow = 36.08 * 1;
        iVol = 1450 * 1;
        sVol = '1,450';
            
        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 = 36.08 * 1;
        iOpen = 36.52 * 1;
        iHigh = 36.96 * 1;
        iLow = 36.08 * 1;
        iVol = 998 * 1;
        sVol = '998';
            
        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 = 35.20 * 1;
        iOpen = 35.64 * 1;
        iHigh = 36.08 * 1;
        iLow = 34.76 * 1;
        iVol = 1870 * 1;
        sVol = '1,870';
            
        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 = 36.08 * 1;
        iOpen = 35.20 * 1;
        iHigh = 39.16 * 1;
        iLow = 35.20 * 1;
        iVol = 2275 * 1;
        sVol = '2,275';
            
        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 = 36.52 * 1;
        iOpen = 35.64 * 1;
        iHigh = 37.40 * 1;
        iLow = 35.20 * 1;
        iVol = 3323 * 1;
        sVol = '3,323';
            
        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 = 37.84 * 1;
        iOpen = 39.16 * 1;
        iHigh = 39.16 * 1;
        iLow = 35.20 * 1;
        iVol = 2570 * 1;
        sVol = '2,570';
            
        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 = 36.96 * 1;
        iOpen = 36.52 * 1;
        iHigh = 40.04 * 1;
        iLow = 36.52 * 1;
        iVol = 4189 * 1;
        sVol = '4,189';
            
        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 = 38.28 * 1;
        iOpen = 37.40 * 1;
        iHigh = 40.48 * 1;
        iLow = 37.40 * 1;
        iVol = 2086 * 1;
        sVol = '2,086';
            
        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 = 37.84 * 1;
        iOpen = 38.28 * 1;
        iHigh = 38.72 * 1;
        iLow = 37.40 * 1;
        iVol = 1093 * 1;
        sVol = '1,093';
            
        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 = 36.96 * 1;
        iOpen = 37.40 * 1;
        iHigh = 37.40 * 1;
        iLow = 36.96 * 1;
        iVol = 809 * 1;
        sVol = '809';
            
        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 = 35.64 * 1;
        iOpen = 36.96 * 1;
        iHigh = 37.40 * 1;
        iLow = 33.44 * 1;
        iVol = 3648 * 1;
        sVol = '3,648';
            
        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 = 34.32 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.20 * 1;
        iLow = 33.44 * 1;
        iVol = 1670 * 1;
        sVol = '1,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 33.44 * 1;
        iOpen = 33.88 * 1;
        iHigh = 33.88 * 1;
        iLow = 33.44 * 1;
        iVol = 2850 * 1;
        sVol = '2,850';
            
        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 = 32.56 * 1;
        iOpen = 33.88 * 1;
        iHigh = 35.20 * 1;
        iLow = 31.24 * 1;
        iVol = 3659 * 1;
        sVol = '3,659';
            
        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 = 31.68 * 1;
        iOpen = 32.12 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.68 * 1;
        iVol = 1470 * 1;
        sVol = '1,470';
            
        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 = 32.12 * 1;
        iOpen = 31.68 * 1;
        iHigh = 33.44 * 1;
        iLow = 30.80 * 1;
        iVol = 2873 * 1;
        sVol = '2,873';
            
        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 = 30.36 * 1;
        iOpen = 31.68 * 1;
        iHigh = 31.68 * 1;
        iLow = 28.60 * 1;
        iVol = 3143 * 1;
        sVol = '3,143';
            
        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 = 33.44 * 1;
        iOpen = 29.92 * 1;
        iHigh = 35.20 * 1;
        iLow = 29.92 * 1;
        iVol = 7939 * 1;
        sVol = '7,939';
            
        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 = 33.00 * 1;
        iOpen = 33.88 * 1;
        iHigh = 34.32 * 1;
        iLow = 32.56 * 1;
        iVol = 3427 * 1;
        sVol = '3,427';
            
        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 = 31.68 * 1;
        iOpen = 33.44 * 1;
        iHigh = 33.44 * 1;
        iLow = 31.24 * 1;
        iVol = 1470 * 1;
        sVol = '1,470';
            
        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 = 30.36 * 1;
        iOpen = 31.24 * 1;
        iHigh = 31.68 * 1;
        iLow = 29.48 * 1;
        iVol = 2457 * 1;
        sVol = '2,457';
            
        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 = 30.36 * 1;
        iOpen = 30.36 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.48 * 1;
        iVol = 2393 * 1;
        sVol = '2,393';
            
        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 = 30.36 * 1;
        iOpen = 30.36 * 1;
        iHigh = 31.68 * 1;
        iLow = 29.92 * 1;
        iVol = 2364 * 1;
        sVol = '2,364';
            
        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 = 31.24 * 1;
        iOpen = 30.36 * 1;
        iHigh = 33.00 * 1;
        iLow = 30.36 * 1;
        iVol = 3048 * 1;
        sVol = '3,048';
            
        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 = 33.88 * 1;
        iOpen = 32.56 * 1;
        iHigh = 34.32 * 1;
        iLow = 32.56 * 1;
        iVol = 2957 * 1;
        sVol = '2,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 6);
        iClose = 33.44 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.20 * 1;
        iLow = 33.00 * 1;
        iVol = 1832 * 1;
        sVol = '1,832';
            
        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 = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 32.12 * 1;
        iVol = 968 * 1;
        sVol = '968';
            
        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 = 33.44 * 1;
        iOpen = 33.88 * 1;
        iHigh = 33.88 * 1;
        iLow = 32.56 * 1;
        iVol = 1925 * 1;
        sVol = '1,925';
            
        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 = 35.20 * 1;
        iOpen = 33.00 * 1;
        iHigh = 37.40 * 1;
        iLow = 33.00 * 1;
        iVol = 5486 * 1;
        sVol = '5,486';
            
        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 = 36.08 * 1;
        iOpen = 35.64 * 1;
        iHigh = 36.96 * 1;
        iLow = 34.32 * 1;
        iVol = 2605 * 1;
        sVol = '2,605';
            
        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 = 38.72 * 1;
        iOpen = 37.40 * 1;
        iHigh = 40.04 * 1;
        iLow = 36.52 * 1;
        iVol = 8545 * 1;
        sVol = '8,545';
            
        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 = 36.08 * 1;
        iOpen = 38.72 * 1;
        iHigh = 40.92 * 1;
        iLow = 35.64 * 1;
        iVol = 7157 * 1;
        sVol = '7,157';
            
        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 = 33.44 * 1;
        iOpen = 36.52 * 1;
        iHigh = 36.52 * 1;
        iLow = 32.56 * 1;
        iVol = 7120 * 1;
        sVol = '7,120';
            
        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 = 32.56 * 1;
        iOpen = 33.44 * 1;
        iHigh = 34.76 * 1;
        iLow = 32.56 * 1;
        iVol = 1593 * 1;
        sVol = '1,593';
            
        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 = 30.36 * 1;
        iOpen = 32.56 * 1;
        iHigh = 32.56 * 1;
        iLow = 29.92 * 1;
        iVol = 11975 * 1;
        sVol = '11,975';
            
        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 = 29.48 * 1;
        iOpen = 31.24 * 1;
        iHigh = 31.24 * 1;
        iLow = 28.60 * 1;
        iVol = 7420 * 1;
        sVol = '7,420';
            
        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 = 28.16 * 1;
        iOpen = 29.48 * 1;
        iHigh = 29.48 * 1;
        iLow = 25.96 * 1;
        iVol = 11166 * 1;
        sVol = '11,166';
            
        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 = 30.36 * 1;
        iOpen = 29.92 * 1;
        iHigh = 30.36 * 1;
        iLow = 26.84 * 1;
        iVol = 2464 * 1;
        sVol = '2,464';
            
        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 = 29.04 * 1;
        iOpen = 29.48 * 1;
        iHigh = 33.44 * 1;
        iLow = 28.60 * 1;
        iVol = 9893 * 1;
        sVol = '9,893';
            
        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 = 29.92 * 1;
        iOpen = 30.36 * 1;
        iHigh = 30.36 * 1;
        iLow = 28.60 * 1;
        iVol = 964 * 1;
        sVol = '964';
            
        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 = 29.04 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 27.72 * 1;
        iVol = 2732 * 1;
        sVol = '2,732';
            
        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 = 30.36 * 1;
        iOpen = 29.04 * 1;
        iHigh = 30.36 * 1;
        iLow = 27.28 * 1;
        iVol = 1366 * 1;
        sVol = '1,366';
            
        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 = 28.16 * 1;
        iOpen = 29.04 * 1;
        iHigh = 29.48 * 1;
        iLow = 27.72 * 1;
        iVol = 1261 * 1;
        sVol = '1,261';
            
        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 = 18.92 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.52 * 1;
        iLow = 17.16 * 1;
        iVol = 57530 * 1;
        sVol = '57,530';
            
        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 = 19.80 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.68 * 1;
        iLow = 18.92 * 1;
        iVol = 24448 * 1;
        sVol = '24,448';
            
        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 = 19.36 * 1;
        iOpen = 20.68 * 1;
        iHigh = 20.68 * 1;
        iLow = 18.92 * 1;
        iVol = 7511 * 1;
        sVol = '7,511';
            
        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 = 19.36 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.92 * 1;
        iVol = 6475 * 1;
        sVol = '6,475';
            
        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 = 19.80 * 1;
        iOpen = 19.36 * 1;
        iHigh = 20.68 * 1;
        iLow = 18.92 * 1;
        iVol = 10977 * 1;
        sVol = '10,977';
            
        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 = 19.80 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.24 * 1;
        iLow = 19.80 * 1;
        iVol = 3923 * 1;
        sVol = '3,923';
            
        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 = 19.80 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.24 * 1;
        iLow = 18.92 * 1;
        iVol = 2775 * 1;
        sVol = '2,775';
            
        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 = 22.44 * 1;
        iOpen = 19.36 * 1;
        iHigh = 22.88 * 1;
        iLow = 19.36 * 1;
        iVol = 20275 * 1;
        sVol = '20,275';
            
        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 = 22.88 * 1;
        iOpen = 22.88 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.00 * 1;
        iVol = 4441 * 1;
        sVol = '4,441';
            
        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 = 21.56 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.12 * 1;
        iVol = 3095 * 1;
        sVol = '3,095';
            
        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 = 20.24 * 1;
        iOpen = 19.36 * 1;
        iHigh = 22.44 * 1;
        iLow = 19.36 * 1;
        iVol = 3389 * 1;
        sVol = '3,389';
            
        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 = 20.24 * 1;
        iOpen = 19.80 * 1;
        iHigh = 21.12 * 1;
        iLow = 19.80 * 1;
        iVol = 1748 * 1;
        sVol = '1,748';
            
        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 = 21.56 * 1;
        iOpen = 20.24 * 1;
        iHigh = 22.88 * 1;
        iLow = 20.24 * 1;
        iVol = 6750 * 1;
        sVol = '6,750';
            
        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 = 21.56 * 1;
        iOpen = 20.68 * 1;
        iHigh = 22.88 * 1;
        iLow = 20.68 * 1;
        iVol = 4698 * 1;
        sVol = '4,698';
            
        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 = 22.00 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.12 * 1;
        iVol = 2373 * 1;
        sVol = '2,373';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.12 * 1;
        iVol = 2750 * 1;
        sVol = '2,750';
            
        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 = 21.12 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.68 * 1;
        iVol = 2645 * 1;
        sVol = '2,645';
            
        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 = 21.12 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.68 * 1;
        iVol = 1323 * 1;
        sVol = '1,323';
            
        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 = 21.56 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.12 * 1;
        iVol = 3307 * 1;
        sVol = '3,307';
            
        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 = 22.00 * 1;
        iOpen = 20.68 * 1;
        iHigh = 22.88 * 1;
        iLow = 20.68 * 1;
        iVol = 3936 * 1;
        sVol = '3,936';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.56 * 1;
        iVol = 1932 * 1;
        sVol = '1,932';
            
        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 = 24.20 * 1;
        iOpen = 21.56 * 1;
        iHigh = 25.52 * 1;
        iLow = 21.56 * 1;
        iVol = 18298 * 1;
        sVol = '18,298';
            
        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 = 24.64 * 1;
        iOpen = 24.64 * 1;
        iHigh = 25.08 * 1;
        iLow = 22.88 * 1;
        iVol = 7445 * 1;
        sVol = '7,445';
            
        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 = 23.32 * 1;
        iOpen = 25.08 * 1;
        iHigh = 25.08 * 1;
        iLow = 23.32 * 1;
        iVol = 3443 * 1;
        sVol = '3,443';
            
        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 = 24.20 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.64 * 1;
        iLow = 22.00 * 1;
        iVol = 4566 * 1;
        sVol = '4,566';
            
        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 = 22.88 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.20 * 1;
        iLow = 22.88 * 1;
        iVol = 2609 * 1;
        sVol = '2,609';
            
        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 = 23.76 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.20 * 1;
        iLow = 22.88 * 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(2017, 2, 14);
        iClose = 23.76 * 1;
        iOpen = 23.76 * 1;
        iHigh = 24.64 * 1;
        iLow = 23.32 * 1;
        iVol = 1409 * 1;
        sVol = '1,409';
            
        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 = 22.88 * 1;
        iOpen = 23.32 * 1;
        iHigh = 24.20 * 1;
        iLow = 22.88 * 1;
        iVol = 2175 * 1;
        sVol = '2,175';
            
        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 = 23.76 * 1;
        iOpen = 22.88 * 1;
        iHigh = 24.20 * 1;
        iLow = 22.88 * 1;
        iVol = 1191 * 1;
        sVol = '1,191';
            
        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 = 25.08 * 1;
        iOpen = 23.76 * 1;
        iHigh = 27.72 * 1;
        iLow = 23.32 * 1;
        iVol = 19386 * 1;
        sVol = '19,386';
            
        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 = 24.20 * 1;
        iOpen = 24.20 * 1;
        iHigh = 25.96 * 1;
        iLow = 23.76 * 1;
        iVol = 5025 * 1;
        sVol = '5,025';
            
        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 = 24.20 * 1;
        iOpen = 23.76 * 1;
        iHigh = 24.64 * 1;
        iLow = 23.32 * 1;
        iVol = 2450 * 1;
        sVol = '2,450';
            
        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 = 23.32 * 1;
        iOpen = 24.64 * 1;
        iHigh = 25.08 * 1;
        iLow = 23.32 * 1;
        iVol = 2009 * 1;
        sVol = '2,009';
            
        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 = 23.32 * 1;
        iOpen = 23.76 * 1;
        iHigh = 24.20 * 1;
        iLow = 22.88 * 1;
        iVol = 3330 * 1;
        sVol = '3,330';
            
        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 = 22.44 * 1;
        iOpen = 22.88 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.00 * 1;
        iVol = 2536 * 1;
        sVol = '2,536';
            
        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 = 24.20 * 1;
        iOpen = 24.20 * 1;
        iHigh = 25.52 * 1;
        iLow = 23.32 * 1;
        iVol = 3368 * 1;
        sVol = '3,368';
            
        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 = 24.20 * 1;
        iOpen = 25.08 * 1;
        iHigh = 25.52 * 1;
        iLow = 24.20 * 1;
        iVol = 1420 * 1;
        sVol = '1,420';
            
        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 = 24.20 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.64 * 1;
        iLow = 23.32 * 1;
        iVol = 909 * 1;
        sVol = '909';
            
        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 = 23.32 * 1;
        iOpen = 24.64 * 1;
        iHigh = 24.64 * 1;
        iLow = 23.32 * 1;
        iVol = 2773 * 1;
        sVol = '2,773';
            
        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 = 24.20 * 1;
        iOpen = 24.20 * 1;
        iHigh = 25.08 * 1;
        iLow = 23.32 * 1;
        iVol = 4457 * 1;
        sVol = '4,457';
            
        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 = 24.64 * 1;
        iOpen = 23.32 * 1;
        iHigh = 24.64 * 1;
        iLow = 23.32 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 4);
        iClose = 23.76 * 1;
        iOpen = 24.64 * 1;
        iHigh = 24.64 * 1;
        iLow = 23.32 * 1;
        iVol = 2168 * 1;
        sVol = '2,168';
            
        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 = 23.32 * 1;
        iOpen = 23.76 * 1;
        iHigh = 23.76 * 1;
        iLow = 23.32 * 1;
        iVol = 1409 * 1;
        sVol = '1,409';
            
        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 = 21.12 * 1;
        iOpen = 23.32 * 1;
        iHigh = 23.76 * 1;
        iLow = 20.68 * 1;
        iVol = 3623 * 1;
        sVol = '3,623';
            
        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 = 22.00 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.12 * 1;
        iVol = 1741 * 1;
        sVol = '1,741';
            
        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 = 23.32 * 1;
        iOpen = 23.76 * 1;
        iHigh = 23.76 * 1;
        iLow = 22.00 * 1;
        iVol = 1493 * 1;
        sVol = '1,493';
            
        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 = 24.64 * 1;
        iOpen = 22.88 * 1;
        iHigh = 26.84 * 1;
        iLow = 22.44 * 1;
        iVol = 32041 * 1;
        sVol = '32,041';
            
        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 = 25.96 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 24.64 * 1;
        iVol = 8007 * 1;
        sVol = '8,007';
            
        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 = 24.20 * 1;
        iOpen = 25.96 * 1;
        iHigh = 26.40 * 1;
        iLow = 23.32 * 1;
        iVol = 4909 * 1;
        sVol = '4,909';
            
        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 = 25.52 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.52 * 1;
        iLow = 23.32 * 1;
        iVol = 1195 * 1;
        sVol = '1,195';
            
        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 = 25.08 * 1;
        iOpen = 24.64 * 1;
        iHigh = 25.52 * 1;
        iLow = 23.32 * 1;
        iVol = 2470 * 1;
        sVol = '2,470';
            
        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 = 24.20 * 1;
        iOpen = 24.20 * 1;
        iHigh = 25.08 * 1;
        iLow = 23.76 * 1;
        iVol = 3111 * 1;
        sVol = '3,111';
            
        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 = 25.08 * 1;
        iOpen = 23.76 * 1;
        iHigh = 27.28 * 1;
        iLow = 23.76 * 1;
        iVol = 7573 * 1;
        sVol = '7,573';
            
        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 = 25.52 * 1;
        iOpen = 25.52 * 1;
        iHigh = 26.40 * 1;
        iLow = 25.08 * 1;
        iVol = 3186 * 1;
        sVol = '3,186';
            
        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 = 30.80 * 1;
        iOpen = 26.40 * 1;
        iHigh = 33.00 * 1;
        iLow = 25.52 * 1;
        iVol = 30080 * 1;
        sVol = '30,080';
            
        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 = 31.68 * 1;
        iOpen = 32.56 * 1;
        iHigh = 36.96 * 1;
        iLow = 29.92 * 1;
        iVol = 54036 * 1;
        sVol = '54,036';
            
        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 = 30.36 * 1;
        iOpen = 29.48 * 1;
        iHigh = 32.12 * 1;
        iLow = 28.60 * 1;
        iVol = 9307 * 1;
        sVol = '9,307';
            
        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 = 29.48 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.24 * 1;
        iLow = 29.04 * 1;
        iVol = 5905 * 1;
        sVol = '5,905';
            
        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 = 29.48 * 1;
        iOpen = 29.48 * 1;
        iHigh = 30.80 * 1;
        iLow = 28.16 * 1;
        iVol = 7116 * 1;
        sVol = '7,116';
            
        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 = 27.72 * 1;
        iOpen = 29.48 * 1;
        iHigh = 30.36 * 1;
        iLow = 26.84 * 1;
        iVol = 5050 * 1;
        sVol = '5,050';
            
        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 = 29.48 * 1;
        iOpen = 27.28 * 1;
        iHigh = 29.92 * 1;
        iLow = 26.40 * 1;
        iVol = 6336 * 1;
        sVol = '6,336';
            
        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 = 29.92 * 1;
        iOpen = 29.04 * 1;
        iHigh = 29.92 * 1;
        iLow = 27.72 * 1;
        iVol = 4109 * 1;
        sVol = '4,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 4);
        iClose = 29.92 * 1;
        iOpen = 29.92 * 1;
        iHigh = 29.92 * 1;
        iLow = 27.72 * 1;
        iVol = 2998 * 1;
        sVol = '2,998';
            
        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 = 28.16 * 1;
        iOpen = 29.92 * 1;
        iHigh = 29.92 * 1;
        iLow = 25.96 * 1;
        iVol = 3725 * 1;
        sVol = '3,725';
            
        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 = 28.16 * 1;
        iOpen = 27.28 * 1;
        iHigh = 28.60 * 1;
        iLow = 26.84 * 1;
        iVol = 2755 * 1;
        sVol = '2,755';
            
        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 = 28.16 * 1;
        iOpen = 28.16 * 1;
        iHigh = 28.16 * 1;
        iLow = 26.84 * 1;
        iVol = 5132 * 1;
        sVol = '5,132';
            
        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 = 27.72 * 1;
        iOpen = 28.16 * 1;
        iHigh = 29.04 * 1;
        iLow = 26.84 * 1;
        iVol = 1664 * 1;
        sVol = '1,664';
            
        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 = 27.28 * 1;
        iOpen = 26.84 * 1;
        iHigh = 27.72 * 1;
        iLow = 26.40 * 1;
        iVol = 4232 * 1;
        sVol = '4,232';
            
        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 = 28.16 * 1;
        iOpen = 26.84 * 1;
        iHigh = 29.04 * 1;
        iLow = 26.84 * 1;
        iVol = 2359 * 1;
        sVol = '2,359';
            
        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 = 28.16 * 1;
        iOpen = 27.72 * 1;
        iHigh = 28.16 * 1;
        iLow = 26.84 * 1;
        iVol = 2523 * 1;
        sVol = '2,523';
            
        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 = 26.40 * 1;
        iOpen = 28.16 * 1;
        iHigh = 28.16 * 1;
        iLow = 25.96 * 1;
        iVol = 5909 * 1;
        sVol = '5,909';
            
        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 = 23.76 * 1;
        iOpen = 25.96 * 1;
        iHigh = 27.28 * 1;
        iLow = 23.76 * 1;
        iVol = 3205 * 1;
        sVol = '3,205';
            
        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 = 22.88 * 1;
        iOpen = 22.44 * 1;
        iHigh = 24.20 * 1;
        iLow = 22.44 * 1;
        iVol = 2811 * 1;
        sVol = '2,811';
            
        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 = 23.32 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.32 * 1;
        iLow = 22.88 * 1;
        iVol = 1277 * 1;
        sVol = '1,277';
            
        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 = 24.20 * 1;
        iOpen = 23.32 * 1;
        iHigh = 24.20 * 1;
        iLow = 22.44 * 1;
        iVol = 1298 * 1;
        sVol = '1,298';
            
        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 = 23.76 * 1;
        iOpen = 23.76 * 1;
        iHigh = 25.08 * 1;
        iLow = 23.32 * 1;
        iVol = 2370 * 1;
        sVol = '2,370';
            
        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 = 24.20 * 1;
        iOpen = 23.76 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.32 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 25);
        iClose = 24.20 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.76 * 1;
        iVol = 798 * 1;
        sVol = '798';
            
        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 = 23.76 * 1;
        iOpen = 23.76 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.76 * 1;
        iVol = 470 * 1;
        sVol = '470';
            
        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 = 25.08 * 1;
        iOpen = 24.20 * 1;
        iHigh = 25.08 * 1;
        iLow = 24.20 * 1;
        iVol = 1050 * 1;
        sVol = '1,050';
            
        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 = 25.96 * 1;
        iOpen = 24.20 * 1;
        iHigh = 28.60 * 1;
        iLow = 24.20 * 1;
        iVol = 12393 * 1;
        sVol = '12,393';
            
        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 = 23.32 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.40 * 1;
        iLow = 22.88 * 1;
        iVol = 10989 * 1;
        sVol = '10,989';
            
        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 = 22.44 * 1;
        iOpen = 23.32 * 1;
        iHigh = 23.76 * 1;
        iLow = 22.44 * 1;
        iVol = 7205 * 1;
        sVol = '7,205';
            
        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 = 22.88 * 1;
        iOpen = 22.44 * 1;
        iHigh = 23.76 * 1;
        iLow = 22.00 * 1;
        iVol = 2468 * 1;
        sVol = '2,468';
            
        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 = 23.32 * 1;
        iOpen = 22.44 * 1;
        iHigh = 23.32 * 1;
        iLow = 22.00 * 1;
        iVol = 3773 * 1;
        sVol = '3,773';
            
        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 = 22.88 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.44 * 1;
        iVol = 1818 * 1;
        sVol = '1,818';
            
        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 = 22.44 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.44 * 1;
        iVol = 1448 * 1;
        sVol = '1,448';
            
        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 = 22.88 * 1;
        iOpen = 22.88 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.44 * 1;
        iVol = 3616 * 1;
        sVol = '3,616';
            
        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 = 22.44 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.44 * 1;
        iVol = 2723 * 1;
        sVol = '2,723';
            
        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 = 24.20 * 1;
        iOpen = 22.44 * 1;
        iHigh = 24.20 * 1;
        iLow = 22.00 * 1;
        iVol = 11623 * 1;
        sVol = '11,623';
            
        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 = 22.88 * 1;
        iOpen = 22.44 * 1;
        iHigh = 23.76 * 1;
        iLow = 22.00 * 1;
        iVol = 7630 * 1;
        sVol = '7,630';
            
        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 = 21.56 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.88 * 1;
        iLow = 21.56 * 1;
        iVol = 4098 * 1;
        sVol = '4,098';
            
        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 = 22.00 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.56 * 1;
        iVol = 1911 * 1;
        sVol = '1,911';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.12 * 1;
        iVol = 1355 * 1;
        sVol = '1,355';
            
        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 = 21.56 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.56 * 1;
        iVol = 2370 * 1;
        sVol = '2,370';
            
        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 = 21.56 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.00 * 1;
        iLow = 19.80 * 1;
        iVol = 3911 * 1;
        sVol = '3,911';
            
        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 = 21.56 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.68 * 1;
        iVol = 1380 * 1;
        sVol = '1,380';
            
        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 = 21.56 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.68 * 1;
        iVol = 1573 * 1;
        sVol = '1,573';
            
        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 = 22.44 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.44 * 1;
        iLow = 22.00 * 1;
        iVol = 2105 * 1;
        sVol = '2,105';
            
        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 = 21.56 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.56 * 1;
        iVol = 859 * 1;
        sVol = '859';
            
        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 = 22.44 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.88 * 1;
        iLow = 21.12 * 1;
        iVol = 1352 * 1;
        sVol = '1,352';
            
        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 = 21.56 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.56 * 1;
        iVol = 423 * 1;
        sVol = '423';
            
        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 = 22.00 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.56 * 1;
        iVol = 691 * 1;
        sVol = '691';
            
        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 = 22.00 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.88 * 1;
        iLow = 21.56 * 1;
        iVol = 2189 * 1;
        sVol = '2,189';
            
        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 = 21.56 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.56 * 1;
        iVol = 1536 * 1;
        sVol = '1,536';
            
        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 = 22.44 * 1;
        iOpen = 21.56 * 1;
        iHigh = 23.32 * 1;
        iLow = 21.56 * 1;
        iVol = 5491 * 1;
        sVol = '5,491';
            
        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 = 22.88 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.88 * 1;
        iLow = 21.56 * 1;
        iVol = 3752 * 1;
        sVol = '3,752';
            
        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 = 22.88 * 1;
        iOpen = 28.16 * 1;
        iHigh = 32.56 * 1;
        iLow = 22.44 * 1;
        iVol = 164393 * 1;
        sVol = '164,393';
            
        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 = 21.12 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.24 * 1;
        iVol = 21357 * 1;
        sVol = '21,357';
            
        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 = 21.12 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.56 * 1;
        iLow = 19.80 * 1;
        iVol = 10859 * 1;
        sVol = '10,859';
            
        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 = 20.68 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.24 * 1;
        iVol = 6277 * 1;
        sVol = '6,277';
            
        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 = 21.12 * 1;
        iOpen = 20.68 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.68 * 1;
        iVol = 2809 * 1;
        sVol = '2,809';
            
        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 = 21.12 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.24 * 1;
        iVol = 2727 * 1;
        sVol = '2,727';
            
        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 = 20.24 * 1;
        iOpen = 20.68 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.80 * 1;
        iVol = 3461 * 1;
        sVol = '3,461';
            
        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 = 20.68 * 1;
        iOpen = 20.24 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.24 * 1;
        iVol = 3691 * 1;
        sVol = '3,691';
            
        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 = 21.12 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.68 * 1;
        iVol = 2398 * 1;
        sVol = '2,398';
            
        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 = 21.12 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.68 * 1;
        iVol = 2841 * 1;
        sVol = '2,841';
            
        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 = 21.12 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.24 * 1;
        iVol = 2418 * 1;
        sVol = '2,418';
            
        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 = 20.24 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.24 * 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(2017, 6, 26);
        iClose = 19.80 * 1;
        iOpen = 20.24 * 1;
        iHigh = 21.12 * 1;
        iLow = 19.36 * 1;
        iVol = 5511 * 1;
        sVol = '5,511';
            
        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 = 18.48 * 1;
        iOpen = 19.80 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.04 * 1;
        iVol = 7961 * 1;
        sVol = '7,961';
            
        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 = 19.80 * 1;
        iOpen = 18.48 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.48 * 1;
        iVol = 2448 * 1;
        sVol = '2,448';
            
        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 = 18.48 * 1;
        iOpen = 20.68 * 1;
        iHigh = 20.68 * 1;
        iLow = 18.48 * 1;
        iVol = 3905 * 1;
        sVol = '3,905';
            
        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 = 18.92 * 1;
        iOpen = 18.48 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.48 * 1;
        iVol = 4884 * 1;
        sVol = '4,884';
            
        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 = 19.36 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.48 * 1;
        iVol = 3380 * 1;
        sVol = '3,380';
            
        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 = 18.04 * 1;
        iOpen = 18.92 * 1;
        iHigh = 18.92 * 1;
        iLow = 18.04 * 1;
        iVol = 6686 * 1;
        sVol = '6,686';
            
        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 = 17.60 * 1;
        iOpen = 18.48 * 1;
        iHigh = 18.92 * 1;
        iLow = 17.60 * 1;
        iVol = 2118 * 1;
        sVol = '2,118';
            
        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 = 17.16 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.48 * 1;
        iLow = 16.72 * 1;
        iVol = 5930 * 1;
        sVol = '5,930';
            
        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 = 17.60 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.04 * 1;
        iLow = 16.72 * 1;
        iVol = 4964 * 1;
        sVol = '4,964';
            
        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 = 16.72 * 1;
        iOpen = 17.16 * 1;
        iHigh = 18.04 * 1;
        iLow = 16.72 * 1;
        iVol = 2884 * 1;
        sVol = '2,884';
            
        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 = 16.28 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.16 * 1;
        iLow = 15.84 * 1;
        iVol = 4575 * 1;
        sVol = '4,575';
            
        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 = 18.04 * 1;
        iOpen = 16.72 * 1;
        iHigh = 18.04 * 1;
        iLow = 13.20 * 1;
        iVol = 4173 * 1;
        sVol = '4,173';
            
        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 = 19.36 * 1;
        iOpen = 18.48 * 1;
        iHigh = 19.80 * 1;
        iLow = 17.60 * 1;
        iVol = 6798 * 1;
        sVol = '6,798';
            
        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 = 18.04 * 1;
        iOpen = 18.92 * 1;
        iHigh = 18.92 * 1;
        iLow = 17.60 * 1;
        iVol = 4368 * 1;
        sVol = '4,368';
            
        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 = 16.28 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.04 * 1;
        iLow = 15.40 * 1;
        iVol = 6945 * 1;
        sVol = '6,945';
            
        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 = 16.72 * 1;
        iOpen = 15.84 * 1;
        iHigh = 17.60 * 1;
        iLow = 15.84 * 1;
        iVol = 4523 * 1;
        sVol = '4,523';
            
        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 = 17.60 * 1;
        iOpen = 16.72 * 1;
        iHigh = 18.04 * 1;
        iLow = 15.84 * 1;
        iVol = 1995 * 1;
        sVol = '1,995';
            
        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 = 16.28 * 1;
        iOpen = 17.16 * 1;
        iHigh = 18.04 * 1;
        iLow = 15.84 * 1;
        iVol = 3370 * 1;
        sVol = '3,370';
            
        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 = 15.84 * 1;
        iOpen = 16.28 * 1;
        iHigh = 17.16 * 1;
        iLow = 15.84 * 1;
        iVol = 1202 * 1;
        sVol = '1,202';
            
        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 = 16.28 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.28 * 1;
        iVol = 1477 * 1;
        sVol = '1,477';
            
        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 = 16.72 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.72 * 1;
        iLow = 16.28 * 1;
        iVol = 1498 * 1;
        sVol = '1,498';
            
        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 = 16.28 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.28 * 1;
        iVol = 2627 * 1;
        sVol = '2,627';
            
        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 = 16.72 * 1;
        iOpen = 16.28 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.28 * 1;
        iVol = 3975 * 1;
        sVol = '3,975';
            
        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 = 16.28 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.28 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 30);
        iClose = 15.84 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.72 * 1;
        iLow = 15.84 * 1;
        iVol = 5568 * 1;
        sVol = '5,568';
            
        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 = 15.84 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.84 * 1;
        iVol = 3134 * 1;
        sVol = '3,134';
            
        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 = 16.28 * 1;
        iOpen = 15.84 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.84 * 1;
        iVol = 3893 * 1;
        sVol = '3,893';
            
        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 = 16.28 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.40 * 1;
        iVol = 1948 * 1;
        sVol = '1,948';
            
        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 = 15.40 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.72 * 1;
        iLow = 15.40 * 1;
        iVol = 2870 * 1;
        sVol = '2,870';
            
        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 = 15.40 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.40 * 1;
        iVol = 2893 * 1;
        sVol = '2,893';
            
        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 = 14.96 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.52 * 1;
        iVol = 7459 * 1;
        sVol = '7,459';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 5493 * 1;
        sVol = '5,493';
            
        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 = 14.96 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 5493 * 1;
        sVol = '5,493';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.20 * 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(2017, 8, 14);
        iClose = 14.52 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 20430 * 1;
        sVol = '20,430';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 16.72 * 1;
        iLow = 14.52 * 1;
        iVol = 28116 * 1;
        sVol = '28,116';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.52 * 1;
        iVol = 7143 * 1;
        sVol = '7,143';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.08 * 1;
        iVol = 8534 * 1;
        sVol = '8,534';
            
        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 = 14.52 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.64 * 1;
        iVol = 4736 * 1;
        sVol = '4,736';
            
        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 = 14.96 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.52 * 1;
        iVol = 1893 * 1;
        sVol = '1,893';
            
        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 = 14.96 * 1;
        iOpen = 14.96 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 3745 * 1;
        sVol = '3,745';
            
        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 = 15.84 * 1;
        iOpen = 14.96 * 1;
        iHigh = 18.48 * 1;
        iLow = 14.52 * 1;
        iVol = 17186 * 1;
        sVol = '17,186';
            
        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 = 14.52 * 1;
        iOpen = 15.84 * 1;
        iHigh = 16.28 * 1;
        iLow = 14.08 * 1;
        iVol = 5405 * 1;
        sVol = '5,405';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.08 * 1;
        iVol = 4616 * 1;
        sVol = '4,616';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.52 * 1;
        iVol = 4391 * 1;
        sVol = '4,391';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 2209 * 1;
        sVol = '2,209';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.64 * 1;
        iVol = 6770 * 1;
        sVol = '6,770';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 4909 * 1;
        sVol = '4,909';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 3223 * 1;
        sVol = '3,223';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 3186 * 1;
        sVol = '3,186';
            
        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 = 14.52 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 8575 * 1;
        sVol = '8,575';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 16.28 * 1;
        iLow = 14.08 * 1;
        iVol = 33109 * 1;
        sVol = '33,109';
            
        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 = 14.96 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.52 * 1;
        iVol = 5923 * 1;
        sVol = '5,923';
            
        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 = 14.08 * 1;
        iOpen = 14.96 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 6175 * 1;
        sVol = '6,175';
            
        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 = 14.96 * 1;
        iOpen = 14.08 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.08 * 1;
        iVol = 16598 * 1;
        sVol = '16,598';
            
        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 = 14.52 * 1;
        iOpen = 14.96 * 1;
        iHigh = 16.28 * 1;
        iLow = 14.52 * 1;
        iVol = 10566 * 1;
        sVol = '10,566';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.52 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 14.52 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.52 * 1;
        iVol = 3050 * 1;
        sVol = '3,050';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 3836 * 1;
        sVol = '3,836';
            
        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 = 14.52 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 1873 * 1;
        sVol = '1,873';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 2402 * 1;
        sVol = '2,402';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 1970 * 1;
        sVol = '1,970';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 4507 * 1;
        sVol = '4,507';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 1502 * 1;
        sVol = '1,502';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 6807 * 1;
        sVol = '6,807';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 1080 * 1;
        sVol = '1,080';
            
        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 = 13.20 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 5827 * 1;
        sVol = '5,827';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 4993 * 1;
        sVol = '4,993';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 3641 * 1;
        sVol = '3,641';
            
        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 = 13.64 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.20 * 1;
        iVol = 8495 * 1;
        sVol = '8,495';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 15.40 * 1;
        iLow = 13.64 * 1;
        iVol = 11334 * 1;
        sVol = '11,334';
            
        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 = 14.96 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.64 * 1;
        iVol = 2945 * 1;
        sVol = '2,945';
            
        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 = 14.52 * 1;
        iOpen = 14.96 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 911 * 1;
        sVol = '911';
            
        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 = 14.52 * 1;
        iOpen = 14.08 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.08 * 1;
        iVol = 4059 * 1;
        sVol = '4,059';
            
        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 = 14.96 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.52 * 1;
        iVol = 1002 * 1;
        sVol = '1,002';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.64 * 1;
        iVol = 3591 * 1;
        sVol = '3,591';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 3289 * 1;
        sVol = '3,289';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.20 * 1;
        iVol = 6048 * 1;
        sVol = '6,048';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 4845 * 1;
        sVol = '4,845';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 4559 * 1;
        sVol = '4,559';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 1702 * 1;
        sVol = '1,702';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 1730 * 1;
        sVol = '1,730';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 1223 * 1;
        sVol = '1,223';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 1743 * 1;
        sVol = '1,743';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 2652 * 1;
        sVol = '2,652';
            
        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 = 14.96 * 1;
        iOpen = 13.64 * 1;
        iHigh = 15.40 * 1;
        iLow = 13.64 * 1;
        iVol = 22566 * 1;
        sVol = '22,566';
            
        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 = 15.40 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.08 * 1;
        iVol = 26650 * 1;
        sVol = '26,650';
            
        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 = 14.08 * 1;
        iOpen = 14.96 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 6548 * 1;
        sVol = '6,548';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 4684 * 1;
        sVol = '4,684';
            
        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 = 14.52 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 17505 * 1;
        sVol = '17,505';
            
        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 = 16.28 * 1;
        iOpen = 14.52 * 1;
        iHigh = 17.16 * 1;
        iLow = 14.52 * 1;
        iVol = 25673 * 1;
        sVol = '25,673';
            
        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 = 14.08 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.08 * 1;
        iVol = 12927 * 1;
        sVol = '12,927';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.64 * 1;
        iVol = 5043 * 1;
        sVol = '5,043';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 2386 * 1;
        sVol = '2,386';
            
        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 = 15.84 * 1;
        iOpen = 14.08 * 1;
        iHigh = 18.92 * 1;
        iLow = 14.08 * 1;
        iVol = 91005 * 1;
        sVol = '91,005';
            
        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 = 14.52 * 1;
        iOpen = 16.28 * 1;
        iHigh = 17.16 * 1;
        iLow = 14.52 * 1;
        iVol = 23652 * 1;
        sVol = '23,652';
            
        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 = 14.52 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 10020 * 1;
        sVol = '10,020';
            
        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 = 13.64 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.40 * 1;
        iLow = 13.64 * 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(2017, 11, 14);
        iClose = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 12898 * 1;
        sVol = '12,898';
            
        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 = 14.08 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 13.64 * 1;
        iVol = 8195 * 1;
        sVol = '8,195';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 5357 * 1;
        sVol = '5,357';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 5970 * 1;
        sVol = '5,970';
            
        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 = 14.96 * 1;
        iOpen = 14.08 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.08 * 1;
        iVol = 27950 * 1;
        sVol = '27,950';
            
        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 = 15.84 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.96 * 1;
        iVol = 11818 * 1;
        sVol = '11,818';
            
        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 = 16.28 * 1;
        iOpen = 15.84 * 1;
        iHigh = 16.72 * 1;
        iLow = 14.96 * 1;
        iVol = 19648 * 1;
        sVol = '19,648';
            
        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 = 15.84 * 1;
        iOpen = 16.72 * 1;
        iHigh = 16.72 * 1;
        iLow = 14.08 * 1;
        iVol = 18434 * 1;
        sVol = '18,434';
            
        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 = 15.84 * 1;
        iOpen = 15.84 * 1;
        iHigh = 15.84 * 1;
        iLow = 14.96 * 1;
        iVol = 4161 * 1;
        sVol = '4,161';
            
        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 = 15.40 * 1;
        iOpen = 14.52 * 1;
        iHigh = 16.28 * 1;
        iLow = 14.52 * 1;
        iVol = 7561 * 1;
        sVol = '7,561';
            
        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 = 15.40 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.52 * 1;
        iVol = 7118 * 1;
        sVol = '7,118';
            
        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 = 15.40 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.96 * 1;
        iVol = 5255 * 1;
        sVol = '5,255';
            
        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 = 14.96 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.96 * 1;
        iVol = 6155 * 1;
        sVol = '6,155';
            
        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 = 15.40 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.96 * 1;
        iVol = 3452 * 1;
        sVol = '3,452';
            
        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 = 15.84 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.72 * 1;
        iLow = 15.40 * 1;
        iVol = 11377 * 1;
        sVol = '11,377';
            
        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 = 18.92 * 1;
        iOpen = 16.28 * 1;
        iHigh = 19.80 * 1;
        iLow = 16.28 * 1;
        iVol = 107430 * 1;
        sVol = '107,430';
            
        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 = 21.12 * 1;
        iOpen = 20.68 * 1;
        iHigh = 23.32 * 1;
        iLow = 20.24 * 1;
        iVol = 76416 * 1;
        sVol = '76,416';
            
        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 = 21.56 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.44 * 1;
        iLow = 21.12 * 1;
        iVol = 40250 * 1;
        sVol = '40,250';
            
        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 = 21.56 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.56 * 1;
        iVol = 12514 * 1;
        sVol = '12,514';
            
        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 = 23.32 * 1;
        iOpen = 22.00 * 1;
        iHigh = 23.32 * 1;
        iLow = 21.56 * 1;
        iVol = 23175 * 1;
        sVol = '23,175';
            
        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 = 27.28 * 1;
        iOpen = 25.08 * 1;
        iHigh = 27.72 * 1;
        iLow = 24.64 * 1;
        iVol = 84964 * 1;
        sVol = '84,964';
            
        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 = 23.76 * 1;
        iOpen = 27.72 * 1;
        iHigh = 28.60 * 1;
        iLow = 22.88 * 1;
        iVol = 76159 * 1;
        sVol = '76,159';
            
        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 = 23.32 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.32 * 1;
        iVol = 13711 * 1;
        sVol = '13,711';
            
        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 = 21.56 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.32 * 1;
        iLow = 20.68 * 1;
        iVol = 23448 * 1;
        sVol = '23,448';
            
        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 = 22.88 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.88 * 1;
        iLow = 20.68 * 1;
        iVol = 18839 * 1;
        sVol = '18,839';
            
        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 = 24.20 * 1;
        iOpen = 22.88 * 1;
        iHigh = 24.64 * 1;
        iLow = 22.88 * 1;
        iVol = 22668 * 1;
        sVol = '22,668';
            
        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 = 25.96 * 1;
        iOpen = 24.64 * 1;
        iHigh = 25.96 * 1;
        iLow = 24.20 * 1;
        iVol = 18084 * 1;
        sVol = '18,084';
            
        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 = 24.64 * 1;
        iOpen = 26.40 * 1;
        iHigh = 27.28 * 1;
        iLow = 22.88 * 1;
        iVol = 28761 * 1;
        sVol = '28,761';
            
        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 = 24.64 * 1;
        iOpen = 24.64 * 1;
        iHigh = 26.40 * 1;
        iLow = 23.76 * 1;
        iVol = 16902 * 1;
        sVol = '16,902';
            
        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 = 23.32 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.52 * 1;
        iLow = 23.32 * 1;
        iVol = 9130 * 1;
        sVol = '9,130';
            
        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 = 22.44 * 1;
        iOpen = 23.32 * 1;
        iHigh = 23.32 * 1;
        iLow = 22.00 * 1;
        iVol = 10034 * 1;
        sVol = '10,034';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 23.76 * 1;
        iLow = 21.56 * 1;
        iVol = 10814 * 1;
        sVol = '10,814';
            
        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 = 22.44 * 1;
        iOpen = 25.96 * 1;
        iHigh = 25.96 * 1;
        iLow = 22.00 * 1;
        iVol = 13336 * 1;
        sVol = '13,336';
            
        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 = 22.44 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.00 * 1;
        iVol = 9930 * 1;
        sVol = '9,930';
            
        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 = 20.68 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.88 * 1;
        iLow = 20.24 * 1;
        iVol = 9711 * 1;
        sVol = '9,711';
            
        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 = 19.80 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.24 * 1;
        iLow = 18.48 * 1;
        iVol = 14668 * 1;
        sVol = '14,668';
            
        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 = 20.24 * 1;
        iOpen = 19.36 * 1;
        iHigh = 21.56 * 1;
        iLow = 19.36 * 1;
        iVol = 7320 * 1;
        sVol = '7,320';
            
        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 = 19.36 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.24 * 1;
        iLow = 19.36 * 1;
        iVol = 3595 * 1;
        sVol = '3,595';
            
        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 = 18.92 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.24 * 1;
        iLow = 17.60 * 1;
        iVol = 7850 * 1;
        sVol = '7,850';
            
        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 = 18.92 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.04 * 1;
        iVol = 1907 * 1;
        sVol = '1,907';
            
        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 = 18.92 * 1;
        iOpen = 18.48 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.48 * 1;
        iVol = 4198 * 1;
        sVol = '4,198';
            
        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 = 19.36 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.92 * 1;
        iVol = 4248 * 1;
        sVol = '4,248';
            
        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 = 19.36 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.36 * 1;
        iVol = 4325 * 1;
        sVol = '4,325';
            
        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 = 19.80 * 1;
        iOpen = 19.36 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.36 * 1;
        iVol = 14352 * 1;
        sVol = '14,352';
            
        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 = 19.36 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.24 * 1;
        iLow = 19.36 * 1;
        iVol = 4332 * 1;
        sVol = '4,332';
            
        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 = 20.24 * 1;
        iOpen = 19.36 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.36 * 1;
        iVol = 4343 * 1;
        sVol = '4,343';
            
        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 = 21.56 * 1;
        iOpen = 20.68 * 1;
        iHigh = 22.44 * 1;
        iLow = 20.24 * 1;
        iVol = 9327 * 1;
        sVol = '9,327';
            
        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 = 23.32 * 1;
        iOpen = 21.56 * 1;
        iHigh = 23.32 * 1;
        iLow = 20.68 * 1;
        iVol = 21075 * 1;
        sVol = '21,075';
            
        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 = 24.20 * 1;
        iOpen = 24.20 * 1;
        iHigh = 25.96 * 1;
        iLow = 23.32 * 1;
        iVol = 36720 * 1;
        sVol = '36,720';
            
        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 = 21.56 * 1;
        iOpen = 23.76 * 1;
        iHigh = 24.20 * 1;
        iLow = 21.56 * 1;
        iVol = 16714 * 1;
        sVol = '16,714';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 23.76 * 1;
        iLow = 20.68 * 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(2018, 2, 1);
        iClose = 21.56 * 1;
        iOpen = 23.32 * 1;
        iHigh = 23.32 * 1;
        iLow = 19.80 * 1;
        iVol = 10457 * 1;
        sVol = '10,457';
            
        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 = 21.12 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.24 * 1;
        iVol = 9866 * 1;
        sVol = '9,866';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.68 * 1;
        iVol = 5752 * 1;
        sVol = '5,752';
            
        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 = 21.12 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.68 * 1;
        iVol = 4934 * 1;
        sVol = '4,934';
            
        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 = 20.68 * 1;
        iOpen = 20.68 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.68 * 1;
        iVol = 4734 * 1;
        sVol = '4,734';
            
        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 = 21.56 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.68 * 1;
        iVol = 4143 * 1;
        sVol = '4,143';
            
        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 = 20.68 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.00 * 1;
        iLow = 19.80 * 1;
        iVol = 7448 * 1;
        sVol = '7,448';
            
        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 = 20.24 * 1;
        iOpen = 20.68 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.24 * 1;
        iVol = 6352 * 1;
        sVol = '6,352';
            
        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 = 22.00 * 1;
        iOpen = 20.24 * 1;
        iHigh = 23.32 * 1;
        iLow = 20.24 * 1;
        iVol = 10725 * 1;
        sVol = '10,725';
            
        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 = 20.68 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.88 * 1;
        iLow = 20.68 * 1;
        iVol = 10659 * 1;
        sVol = '10,659';
            
        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 = 21.12 * 1;
        iOpen = 20.68 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.68 * 1;
        iVol = 6177 * 1;
        sVol = '6,177';
            
        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 = 21.56 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.68 * 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(2018, 2, 19);
        iClose = 20.68 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.88 * 1;
        iLow = 20.68 * 1;
        iVol = 8086 * 1;
        sVol = '8,086';
            
        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 = 20.68 * 1;
        iOpen = 20.68 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.68 * 1;
        iVol = 5977 * 1;
        sVol = '5,977';
            
        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 = 21.12 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.88 * 1;
        iLow = 20.68 * 1;
        iVol = 7752 * 1;
        sVol = '7,752';
            
        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 = 20.24 * 1;
        iOpen = 20.68 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.24 * 1;
        iVol = 7939 * 1;
        sVol = '7,939';
            
        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 = 19.80 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.80 * 1;
        iVol = 7230 * 1;
        sVol = '7,230';
            
        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 = 19.36 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.36 * 1;
        iVol = 7339 * 1;
        sVol = '7,339';
            
        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 = 18.92 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.04 * 1;
        iVol = 11791 * 1;
        sVol = '11,791';
            
        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 = 18.04 * 1;
        iOpen = 18.92 * 1;
        iHigh = 18.92 * 1;
        iLow = 17.16 * 1;
        iVol = 11302 * 1;
        sVol = '11,302';
            
        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 = 17.60 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.48 * 1;
        iLow = 17.16 * 1;
        iVol = 3695 * 1;
        sVol = '3,695';
            
        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 = 20.68 * 1;
        iOpen = 17.60 * 1;
        iHigh = 22.00 * 1;
        iLow = 16.28 * 1;
        iVol = 58198 * 1;
        sVol = '58,198';
            
        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 = 19.80 * 1;
        iOpen = 18.92 * 1;
        iHigh = 20.24 * 1;
        iLow = 18.48 * 1;
        iVol = 7343 * 1;
        sVol = '7,343';
            
        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 = 18.48 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.80 * 1;
        iLow = 17.60 * 1;
        iVol = 3441 * 1;
        sVol = '3,441';
            
        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 = 18.92 * 1;
        iOpen = 18.48 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.04 * 1;
        iVol = 4677 * 1;
        sVol = '4,677';
            
        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 = 18.04 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.04 * 1;
        iVol = 5536 * 1;
        sVol = '5,536';
            
        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 = 17.60 * 1;
        iOpen = 18.04 * 1;
        iHigh = 19.36 * 1;
        iLow = 16.28 * 1;
        iVol = 8255 * 1;
        sVol = '8,255';
            
        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 = 17.16 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.48 * 1;
        iLow = 16.72 * 1;
        iVol = 5639 * 1;
        sVol = '5,639';
            
        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 = 16.72 * 1;
        iOpen = 16.72 * 1;
        iHigh = 18.48 * 1;
        iLow = 16.72 * 1;
        iVol = 8105 * 1;
        sVol = '8,105';
            
        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 = 16.72 * 1;
        iOpen = 16.72 * 1;
        iHigh = 18.04 * 1;
        iLow = 16.72 * 1;
        iVol = 6423 * 1;
        sVol = '6,423';
            
        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 = 17.16 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.72 * 1;
        iVol = 10620 * 1;
        sVol = '10,620';
            
        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 = 17.16 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.60 * 1;
        iLow = 17.16 * 1;
        iVol = 7714 * 1;
        sVol = '7,714';
            
        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 = 17.16 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.04 * 1;
        iLow = 16.72 * 1;
        iVol = 15623 * 1;
        sVol = '15,623';
            
        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 = 16.28 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.28 * 1;
        iVol = 12084 * 1;
        sVol = '12,084';
            
        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 = 16.72 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.72 * 1;
        iVol = 3068 * 1;
        sVol = '3,068';
            
        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 = 15.84 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.16 * 1;
        iLow = 15.40 * 1;
        iVol = 15652 * 1;
        sVol = '15,652';
            
        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 = 14.52 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.28 * 1;
        iLow = 14.08 * 1;
        iVol = 11148 * 1;
        sVol = '11,148';
            
        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 = 14.96 * 1;
        iOpen = 14.96 * 1;
        iHigh = 16.28 * 1;
        iLow = 14.52 * 1;
        iVol = 17898 * 1;
        sVol = '17,898';
            
        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 = 13.64 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 12.32 * 1;
        iVol = 40730 * 1;
        sVol = '40,730';
            
        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 = 14.08 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.20 * 1;
        iVol = 16395 * 1;
        sVol = '16,395';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 4670 * 1;
        sVol = '4,670';
            
        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 = 14.08 * 1;
        iOpen = 14.96 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.64 * 1;
        iVol = 10384 * 1;
        sVol = '10,384';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 7091 * 1;
        sVol = '7,091';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 26545 * 1;
        sVol = '26,545';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 9677 * 1;
        sVol = '9,677';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 8411 * 1;
        sVol = '8,411';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 12020 * 1;
        sVol = '12,020';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.64 * 1;
        iVol = 79891 * 1;
        sVol = '79,891';
            
        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 = 13.64 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.20 * 1;
        iVol = 47789 * 1;
        sVol = '47,789';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 8195 * 1;
        sVol = '8,195';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 38855 * 1;
        sVol = '38,855';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.76 * 1;
        iVol = 13786 * 1;
        sVol = '13,786';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 14632 * 1;
        sVol = '14,632';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.20 * 1;
        iVol = 17105 * 1;
        sVol = '17,105';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 16098 * 1;
        sVol = '16,098';
            
        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 = 14.08 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 14789 * 1;
        sVol = '14,789';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 5791 * 1;
        sVol = '5,791';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 10648 * 1;
        sVol = '10,648';
            
        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 = 13.64 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 24461 * 1;
        sVol = '24,461';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 3809 * 1;
        sVol = '3,809';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 5450 * 1;
        sVol = '5,450';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 15941 * 1;
        sVol = '15,941';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 7155 * 1;
        sVol = '7,155';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 5386 * 1;
        sVol = '5,386';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 4630 * 1;
        sVol = '4,630';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 2798 * 1;
        sVol = '2,798';
            
        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 = 14.52 * 1;
        iOpen = 14.08 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.08 * 1;
        iVol = 85439 * 1;
        sVol = '85,439';
            
        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 = 13.64 * 1;
        iOpen = 14.96 * 1;
        iHigh = 14.96 * 1;
        iLow = 13.20 * 1;
        iVol = 16850 * 1;
        sVol = '16,850';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 5911 * 1;
        sVol = '5,911';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 6786 * 1;
        sVol = '6,786';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 8266 * 1;
        sVol = '8,266';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 7373 * 1;
        sVol = '7,373';
            
        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 = 13.64 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 16250 * 1;
        sVol = '16,250';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 9098 * 1;
        sVol = '9,098';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 20255 * 1;
        sVol = '20,255';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 16780 * 1;
        sVol = '16,780';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.08 * 1;
        iVol = 17755 * 1;
        sVol = '17,755';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.08 * 1;
        iVol = 13318 * 1;
        sVol = '13,318';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 8914 * 1;
        sVol = '8,914';
            
        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 = 14.08 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.64 * 1;
        iVol = 6493 * 1;
        sVol = '6,493';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 9895 * 1;
        sVol = '9,895';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 5311 * 1;
        sVol = '5,311';
            
        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 = 13.64 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 4116 * 1;
        sVol = '4,116';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 2691 * 1;
        sVol = '2,691';
            
        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 = 14.08 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 5286 * 1;
        sVol = '5,286';
            
        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 = 14.08 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 5239 * 1;
        sVol = '5,239';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 5970 * 1;
        sVol = '5,970';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 4741 * 1;
        sVol = '4,741';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 4557 * 1;
        sVol = '4,557';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 35039 * 1;
        sVol = '35,039';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.20 * 1;
        iVol = 6373 * 1;
        sVol = '6,373';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 3457 * 1;
        sVol = '3,457';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.64 * 1;
        iVol = 2386 * 1;
        sVol = '2,386';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 4809 * 1;
        sVol = '4,809';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 1952 * 1;
        sVol = '1,952';
            
        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 = 13.64 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 5368 * 1;
        sVol = '5,368';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.20 * 1;
        iVol = 1695 * 1;
        sVol = '1,695';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.64 * 1;
        iVol = 3023 * 1;
        sVol = '3,023';
            
        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 = 13.64 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.64 * 1;
        iVol = 1430 * 1;
        sVol = '1,430';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 14.08 * 1;
        iLow = 12.76 * 1;
        iVol = 29034 * 1;
        sVol = '29,034';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.76 * 1;
        iVol = 7364 * 1;
        sVol = '7,364';
            
        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 = 13.20 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.76 * 1;
        iVol = 6139 * 1;
        sVol = '6,139';
            
        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 = 12.76 * 1;
        iOpen = 12.76 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.76 * 1;
        iVol = 5686 * 1;
        sVol = '5,686';
            
        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 = 13.64 * 1;
        iOpen = 12.76 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.76 * 1;
        iVol = 5784 * 1;
        sVol = '5,784';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.76 * 1;
        iVol = 8923 * 1;
        sVol = '8,923';
            
        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 = 12.76 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.76 * 1;
        iVol = 4280 * 1;
        sVol = '4,280';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.20 * 1;
        iVol = 4841 * 1;
        sVol = '4,841';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.20 * 1;
        iVol = 1677 * 1;
        sVol = '1,677';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.20 * 1;
        iVol = 1055 * 1;
        sVol = '1,055';
            
        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 = 12.76 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.76 * 1;
        iVol = 1880 * 1;
        sVol = '1,880';
            
        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 = 12.76 * 1;
        iOpen = 12.76 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.76 * 1;
        iVol = 2241 * 1;
        sVol = '2,241';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.76 * 1;
        iVol = 2757 * 1;
        sVol = '2,757';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.20 * 1;
        iVol = 1177 * 1;
        sVol = '1,177';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.20 * 1;
        iVol = 984 * 1;
        sVol = '984';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 13.20 * 1;
        iVol = 1723 * 1;
        sVol = '1,723';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.76 * 1;
        iVol = 2657 * 1;
        sVol = '2,657';
            
        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 = 12.76 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.76 * 1;
        iVol = 6141 * 1;
        sVol = '6,141';
            
        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 = 12.32 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.32 * 1;
        iVol = 7873 * 1;
        sVol = '7,873';
            
        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 = 12.32 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.44 * 1;
        iVol = 7598 * 1;
        sVol = '7,598';
            
        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 = 11.44 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.32 * 1;
        iLow = 6.60 * 1;
        iVol = 7595 * 1;
        sVol = '7,595';
            
        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 = 11.88 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.44 * 1;
        iVol = 2395 * 1;
        sVol = '2,395';
            
        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 = 11.44 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.00 * 1;
        iVol = 4089 * 1;
        sVol = '4,089';
            
        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 = 11.88 * 1;
        iOpen = 11.44 * 1;
        iHigh = 13.20 * 1;
        iLow = 11.00 * 1;
        iVol = 10316 * 1;
        sVol = '10,316';
            
        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 = 11.88 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.44 * 1;
        iVol = 2873 * 1;
        sVol = '2,873';
            
        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 = 12.32 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.88 * 1;
        iVol = 3050 * 1;
        sVol = '3,050';
            
        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 = 11.88 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.76 * 1;
        iLow = 11.88 * 1;
        iVol = 4327 * 1;
        sVol = '4,327';
            
        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 = 12.32 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.44 * 1;
        iVol = 3064 * 1;
        sVol = '3,064';
            
        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 = 12.76 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.76 * 1;
        iLow = 11.88 * 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(2018, 7, 31);
        iClose = 12.32 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.88 * 1;
        iVol = 3825 * 1;
        sVol = '3,825';
            
        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 = 11.88 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.44 * 1;
        iVol = 2875 * 1;
        sVol = '2,875';
            
        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 = 11.88 * 1;
        iOpen = 11.88 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.88 * 1;
        iVol = 2207 * 1;
        sVol = '2,207';
            
        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 = 11.88 * 1;
        iOpen = 11.88 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.44 * 1;
        iVol = 1875 * 1;
        sVol = '1,875';
            
        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 = 11.44 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.00 * 1;
        iVol = 2718 * 1;
        sVol = '2,718';
            
        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 = 11.44 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.00 * 1;
        iVol = 5023 * 1;
        sVol = '5,023';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.44 * 1;
        iLow = 11.00 * 1;
        iVol = 2077 * 1;
        sVol = '2,077';
            
        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 = 11.44 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.00 * 1;
        iVol = 4091 * 1;
        sVol = '4,091';
            
        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 = 11.00 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.00 * 1;
        iVol = 6582 * 1;
        sVol = '6,582';
            
        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 = 10.12 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.44 * 1;
        iLow = 9.24 * 1;
        iVol = 12748 * 1;
        sVol = '12,748';
            
        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 = 10.12 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 6516 * 1;
        sVol = '6,516';
            
        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 = 10.12 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 6332 * 1;
        sVol = '6,332';
            
        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 = 10.12 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 10.12 * 1;
        iVol = 2914 * 1;
        sVol = '2,914';
            
        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 = 10.12 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.12 * 1;
        iVol = 8761 * 1;
        sVol = '8,761';
            
        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 = 10.56 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 4534 * 1;
        sVol = '4,534';
            
        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 = 10.12 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.68 * 1;
        iVol = 5666 * 1;
        sVol = '5,666';
            
        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 = 10.12 * 1;
        iOpen = 9.24 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.24 * 1;
        iVol = 3930 * 1;
        sVol = '3,930';
            
        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 = 10.12 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 2234 * 1;
        sVol = '2,234';
            
        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 = 10.12 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 1623 * 1;
        sVol = '1,623';
            
        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 = 10.12 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 1473 * 1;
        sVol = '1,473';
            
        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 = 10.56 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.56 * 1;
        iVol = 16516 * 1;
        sVol = '16,516';
            
        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 = 10.12 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.12 * 1;
        iVol = 5084 * 1;
        sVol = '5,084';
            
        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 = 10.56 * 1;
        iOpen = 10.12 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.12 * 1;
        iVol = 3325 * 1;
        sVol = '3,325';
            
        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 = 10.56 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.12 * 1;
        iVol = 5557 * 1;
        sVol = '5,557';
            
        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 = 10.12 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 10.12 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 4502 * 1;
        sVol = '4,502';
            
        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 = 10.12 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 2727 * 1;
        sVol = '2,727';
            
        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 = 10.12 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.12 * 1;
        iVol = 5593 * 1;
        sVol = '5,593';
            
        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 = 9.24 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 5845 * 1;
        sVol = '5,845';
            
        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 = 9.68 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.24 * 1;
        iVol = 5282 * 1;
        sVol = '5,282';
            
        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 = 9.24 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.24 * 1;
        iVol = 5057 * 1;
        sVol = '5,057';
            
        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 = 9.68 * 1;
        iOpen = 9.24 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 4048 * 1;
        sVol = '4,048';
            
        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 = 9.24 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.24 * 1;
        iVol = 3048 * 1;
        sVol = '3,048';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.24 * 1;
        iVol = 4291 * 1;
        sVol = '4,291';
            
        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 = 9.24 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.24 * 1;
        iVol = 2268 * 1;
        sVol = '2,268';
            
        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 = 9.24 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.24 * 1;
        iVol = 6666 * 1;
        sVol = '6,666';
            
        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 = 9.24 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.24 * 1;
        iVol = 5645 * 1;
        sVol = '5,645';
            
        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 = 8.80 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.80 * 1;
        iVol = 6918 * 1;
        sVol = '6,918';
            
        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 = 8.80 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.80 * 1;
        iVol = 7586 * 1;
        sVol = '7,586';
            
        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 = 9.24 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.80 * 1;
        iVol = 9843 * 1;
        sVol = '9,843';
            
        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 = 8.80 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.80 * 1;
        iVol = 3493 * 1;
        sVol = '3,493';
            
        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 = 9.24 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.80 * 1;
        iVol = 10870 * 1;
        sVol = '10,870';
            
        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 = 10.12 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.24 * 1;
        iVol = 24789 * 1;
        sVol = '24,789';
            
        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 = 10.12 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 9777 * 1;
        sVol = '9,777';
            
        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 = 9.68 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 7870 * 1;
        sVol = '7,870';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 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(2018, 10, 6);
        iClose = 10.12 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 6341 * 1;
        sVol = '6,341';
            
        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 = 9.68 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.68 * 1;
        iVol = 3589 * 1;
        sVol = '3,589';
            
        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 = 10.56 * 1;
        iOpen = 10.12 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.68 * 1;
        iVol = 10418 * 1;
        sVol = '10,418';
            
        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 = 10.12 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        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 = 9.24 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 6577 * 1;
        sVol = '6,577';
            
        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 = 9.68 * 1;
        iOpen = 9.24 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 3236 * 1;
        sVol = '3,236';
            
        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 = 9.68 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 2168 * 1;
        sVol = '2,168';
            
        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 = 8.80 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.36 * 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(2018, 10, 16);
        iClose = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 14818 * 1;
        sVol = '14,818';
            
        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 = 9.24 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.80 * 1;
        iVol = 5539 * 1;
        sVol = '5,539';
            
        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 = 8.80 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.80 * 1;
        iVol = 2107 * 1;
        sVol = '2,107';
            
        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 = 9.24 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.80 * 1;
        iVol = 3220 * 1;
        sVol = '3,220';
            
        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 = 9.24 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 2502 * 1;
        sVol = '2,502';
            
        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 = 8.80 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 8.80 * 1;
        iVol = 9407 * 1;
        sVol = '9,407';
            
        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 = 8.36 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.92 * 1;
        iVol = 7725 * 1;
        sVol = '7,725';
            
        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 = 8.36 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.36 * 1;
        iVol = 3839 * 1;
        sVol = '3,839';
            
        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 = 8.36 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.92 * 1;
        iVol = 3357 * 1;
        sVol = '3,357';
            
        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 = 7.92 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.92 * 1;
        iVol = 3186 * 1;
        sVol = '3,186';
            
        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 = 8.36 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.36 * 1;
        iVol = 3702 * 1;
        sVol = '3,702';
            
        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 = 8.36 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.92 * 1;
        iVol = 5157 * 1;
        sVol = '5,157';
            
        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 = 7.92 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.92 * 1;
        iVol = 4932 * 1;
        sVol = '4,932';
            
        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 = 8.36 * 1;
        iOpen = 8.36 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.36 * 1;
        iVol = 3191 * 1;
        sVol = '3,191';
            
        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 = 8.80 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.92 * 1;
        iVol = 6948 * 1;
        sVol = '6,948';
            
        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 = 7.92 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.92 * 1;
        iVol = 7984 * 1;
        sVol = '7,984';
            
        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 = 8.36 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.92 * 1;
        iVol = 7125 * 1;
        sVol = '7,125';
            
        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 = 8.80 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.36 * 1;
        iVol = 2991 * 1;
        sVol = '2,991';
            
        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 = 8.36 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.36 * 1;
        iVol = 2314 * 1;
        sVol = '2,314';
            
        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 = 8.80 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.24 * 1;
        iLow = 7.92 * 1;
        iVol = 7116 * 1;
        sVol = '7,116';
            
        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 = 8.36 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.36 * 1;
        iVol = 2105 * 1;
        sVol = '2,105';
            
        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 = 10.12 * 1;
        iOpen = 8.36 * 1;
        iHigh = 10.12 * 1;
        iLow = 8.36 * 1;
        iVol = 5741 * 1;
        sVol = '5,741';
            
        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 = 10.12 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 8.36 * 1;
        iVol = 8539 * 1;
        sVol = '8,539';
            
        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 = 10.12 * 1;
        iOpen = 8.80 * 1;
        iHigh = 10.12 * 1;
        iLow = 8.36 * 1;
        iVol = 6330 * 1;
        sVol = '6,330';
            
        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 = 8.36 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.36 * 1;
        iVol = 2077 * 1;
        sVol = '2,077';
            
        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 = 8.36 * 1;
        iOpen = 8.36 * 1;
        iHigh = 10.12 * 1;
        iLow = 8.36 * 1;
        iVol = 30630 * 1;
        sVol = '30,630';
            
        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 = 8.36 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.36 * 1;
        iVol = 4620 * 1;
        sVol = '4,620';
            
        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 = 8.36 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.36 * 1;
        iVol = 6909 * 1;
        sVol = '6,909';
            
        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 = 7.92 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.92 * 1;
        iVol = 7102 * 1;
        sVol = '7,102';
            
        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 = 7.92 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.92 * 1;
        iVol = 2714 * 1;
        sVol = '2,714';
            
        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 = 7.92 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.92 * 1;
        iVol = 6248 * 1;
        sVol = '6,248';
            
        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 = 8.36 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.92 * 1;
        iVol = 3868 * 1;
        sVol = '3,868';
            
        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 = 8.80 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.36 * 1;
        iVol = 2241 * 1;
        sVol = '2,241';
            
        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 = 10.56 * 1;
        iOpen = 8.80 * 1;
        iHigh = 11.88 * 1;
        iLow = 8.36 * 1;
        iVol = 58309 * 1;
        sVol = '58,309';
            
        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 = 9.68 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 8.80 * 1;
        iVol = 19893 * 1;
        sVol = '19,893';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 3334 * 1;
        sVol = '3,334';
            
        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 = 9.68 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 3961 * 1;
        sVol = '3,961';
            
        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 = 9.68 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.24 * 1;
        iVol = 4998 * 1;
        sVol = '4,998';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.24 * 1;
        iVol = 5386 * 1;
        sVol = '5,386';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 4123 * 1;
        sVol = '4,123';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 2043 * 1;
        sVol = '2,043';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 3089 * 1;
        sVol = '3,089';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.68 * 1;
        iVol = 7780 * 1;
        sVol = '7,780';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.68 * 1;
        iVol = 1609 * 1;
        sVol = '1,609';
            
        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 = 9.68 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.24 * 1;
        iVol = 7761 * 1;
        sVol = '7,761';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 2530 * 1;
        sVol = '2,530';
            
        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 = 9.68 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.68 * 1;
        iVol = 2434 * 1;
        sVol = '2,434';
            
        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 = 10.56 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.68 * 1;
        iVol = 5786 * 1;
        sVol = '5,786';
            
        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 = 9.68 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.68 * 1;
        iVol = 1618 * 1;
        sVol = '1,618';
            
        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 = 10.12 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.56 * 1;
        iLow = 9.68 * 1;
        iVol = 2091 * 1;
        sVol = '2,091';
            
        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 = 10.12 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 2884 * 1;
        sVol = '2,884';
            
        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 = 10.12 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 7209 * 1;
        sVol = '7,209';
            
        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 = 10.56 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 3630 * 1;
        sVol = '3,630';
            
        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 = 11.44 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.88 * 1;
        iLow = 10.56 * 1;
        iVol = 20014 * 1;
        sVol = '20,014';
            
        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 = 10.56 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.88 * 1;
        iLow = 10.56 * 1;
        iVol = 8236 * 1;
        sVol = '8,236';
            
        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 = 10.12 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 2730 * 1;
        sVol = '2,730';
            
        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 = 10.56 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.12 * 1;
        iVol = 4816 * 1;
        sVol = '4,816';
            
        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 = 11.00 * 1;
        iOpen = 10.12 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.12 * 1;
        iVol = 5064 * 1;
        sVol = '5,064';
            
        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 = 11.00 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.12 * 1;
        iVol = 3311 * 1;
        sVol = '3,311';
            
        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 = 10.56 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.12 * 1;
        iVol = 4434 * 1;
        sVol = '4,434';
            
        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 = 10.12 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.12 * 1;
        iVol = 6150 * 1;
        sVol = '6,150';
            
        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 = 10.12 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 3886 * 1;
        sVol = '3,886';
            
        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 = 9.68 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.68 * 1;
        iVol = 4275 * 1;
        sVol = '4,275';
            
        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 = 9.24 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.24 * 1;
        iVol = 6368 * 1;
        sVol = '6,368';
            
        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 = 8.80 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.36 * 1;
        iVol = 12409 * 1;
        sVol = '12,409';
            
        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 = 9.24 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.68 * 1;
        iLow = 8.36 * 1;
        iVol = 6275 * 1;
        sVol = '6,275';
            
        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 = 8.80 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.80 * 1;
        iVol = 5389 * 1;
        sVol = '5,389';
            
        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 = 7.48 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.48 * 1;
        iVol = 58198 * 1;
        sVol = '58,198';
            
        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 = 7.92 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.92 * 1;
        iVol = 28093 * 1;
        sVol = '28,093';
            
        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 = 7.92 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.48 * 1;
        iVol = 10675 * 1;
        sVol = '10,675';
            
        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 = 7.92 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.48 * 1;
        iVol = 16441 * 1;
        sVol = '16,441';
            
        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 = 7.92 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.92 * 1;
        iVol = 6441 * 1;
        sVol = '6,441';
            
        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 = 7.92 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.92 * 1;
        iVol = 4023 * 1;
        sVol = '4,023';
            
        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 = 7.92 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.48 * 1;
        iVol = 6509 * 1;
        sVol = '6,509';
            
        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 = 6.60 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.92 * 1;
        iLow = 6.60 * 1;
        iVol = 28511 * 1;
        sVol = '28,511';
            
        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 = 7.04 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 7391 * 1;
        sVol = '7,391';
            
        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 = 7.04 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.60 * 1;
        iVol = 19980 * 1;
        sVol = '19,980';
            
        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 = 7.48 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.04 * 1;
        iVol = 70011 * 1;
        sVol = '70,011';
            
        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 = 7.48 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.04 * 1;
        iVol = 28161 * 1;
        sVol = '28,161';
            
        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 = 7.48 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.48 * 1;
        iVol = 19141 * 1;
        sVol = '19,141';
            
        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 = 7.48 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.48 * 1;
        iVol = 11966 * 1;
        sVol = '11,966';
            
        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 = 7.48 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.48 * 1;
        iVol = 12618 * 1;
        sVol = '12,618';
            
        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 = 7.92 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.48 * 1;
        iVol = 12216 * 1;
        sVol = '12,216';
            
        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 = 7.48 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.48 * 1;
        iVol = 7680 * 1;
        sVol = '7,680';
            
        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 = 7.48 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.48 * 1;
        iVol = 10714 * 1;
        sVol = '10,714';
            
        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 = 7.04 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 17430 * 1;
        sVol = '17,430';
            
        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 = 7.04 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 7216 * 1;
        sVol = '7,216';
            
        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 = 7.04 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.60 * 1;
        iVol = 12475 * 1;
        sVol = '12,475';
            
        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 = 7.04 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 5193 * 1;
        sVol = '5,193';
            
        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 = 7.04 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 5920 * 1;
        sVol = '5,920';
            
        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 = 7.04 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 6584 * 1;
        sVol = '6,584';
            
        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 = 7.04 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.60 * 1;
        iVol = 12259 * 1;
        sVol = '12,259';
            
        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 = 6.16 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.16 * 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, 4);
        iClose = 6.60 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.60 * 1;
        iVol = 6041 * 1;
        sVol = '6,041';
            
        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 = 6.60 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.60 * 1;
        iVol = 59295 * 1;
        sVol = '59,295';
            
        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 = 7.48 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 64450 * 1;
        sVol = '64,450';
            
        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 = 8.80 * 1;
        iOpen = 7.48 * 1;
        iHigh = 9.24 * 1;
        iLow = 7.04 * 1;
        iVol = 275475 * 1;
        sVol = '275,475';
            
        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 = 7.48 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 7.48 * 1;
        iVol = 278891 * 1;
        sVol = '278,891';
            
        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 = 7.04 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 59782 * 1;
        sVol = '59,782';
            
        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 = 7.04 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.60 * 1;
        iVol = 75634 * 1;
        sVol = '75,634';
            
        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 = 6.60 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.60 * 1;
        iVol = 60573 * 1;
        sVol = '60,573';
            
        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 = 6.60 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.60 * 1;
        iVol = 32345 * 1;
        sVol = '32,345';
            
        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 = 6.60 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.60 * 1;
        iVol = 27936 * 1;
        sVol = '27,936';
            
        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 = 6.16 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.16 * 1;
        iVol = 27059 * 1;
        sVol = '27,059';
            
        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 = 6.16 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.16 * 1;
        iVol = 28336 * 1;
        sVol = '28,336';
            
        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 = 6.16 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.72 * 1;
        iVol = 33645 * 1;
        sVol = '33,645';
            
        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 = 6.16 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.16 * 1;
        iVol = 29386 * 1;
        sVol = '29,386';
            
        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 = 6.16 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.16 * 1;
        iVol = 34116 * 1;
        sVol = '34,116';
            
        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 = 6.60 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.16 * 1;
        iVol = 144241 * 1;
        sVol = '144,241';
            
        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 = 7.48 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.92 * 1;
        iLow = 6.60 * 1;
        iVol = 170659 * 1;
        sVol = '170,659';
            
        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 = 9.24 * 1;
        iOpen = 11.88 * 1;
        iHigh = 14.96 * 1;
        iLow = 8.80 * 1;
        iVol = 1265939 * 1;
        sVol = '1,265,939';
            
        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 = 9.24 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.44 * 1;
        iLow = 9.24 * 1;
        iVol = 585250 * 1;
        sVol = '585,250';
            
        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 = 7.48 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.48 * 1;
        iVol = 356745 * 1;
        sVol = '356,745';
            
        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 = 7.48 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 140277 * 1;
        sVol = '140,277';
            
        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 = 7.92 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.92 * 1;
        iVol = 266618 * 1;
        sVol = '266,618';
            
        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 = 7.48 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.04 * 1;
        iVol = 138966 * 1;
        sVol = '138,966';
            
        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 = 7.04 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.04 * 1;
        iVol = 147034 * 1;
        sVol = '147,034';
            
        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 = 7.04 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.60 * 1;
        iVol = 112939 * 1;
        sVol = '112,939';
            
        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 = 6.60 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.60 * 1;
        iVol = 65202 * 1;
        sVol = '65,202';
            
        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 = 6.60 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.16 * 1;
        iVol = 89273 * 1;
        sVol = '89,273';
            
        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 = 6.60 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.16 * 1;
        iVol = 55220 * 1;
        sVol = '55,220';
            
        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 = 6.60 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.60 * 1;
        iVol = 75618 * 1;
        sVol = '75,618';
            
        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 = 6.60 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.16 * 1;
        iVol = 93580 * 1;
        sVol = '93,580';
            
        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 = 6.16 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.16 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        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 = 6.16 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.16 * 1;
        iVol = 72632 * 1;
        sVol = '72,632';
            
        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 = 5.72 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.28 * 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(2019, 4, 22);
        iClose = 5.72 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.28 * 1;
        iVol = 78373 * 1;
        sVol = '78,373';
            
        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 = 5.72 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.28 * 1;
        iVol = 186532 * 1;
        sVol = '186,532';
            
        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 = 5.72 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.28 * 1;
        iVol = 100091 * 1;
        sVol = '100,091';
            
        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 = 5.72 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.72 * 1;
        iVol = 76984 * 1;
        sVol = '76,984';
            
        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 = 5.72 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.72 * 1;
        iLow = 4.84 * 1;
        iVol = 105952 * 1;
        sVol = '105,952';
            
        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 = 5.28 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.28 * 1;
        iVol = 57784 * 1;
        sVol = '57,784';
            
        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 = 4.40 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.72 * 1;
        iLow = 4.40 * 1;
        iVol = 200445 * 1;
        sVol = '200,445';
            
        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 = 4.84 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.40 * 1;
        iVol = 63566 * 1;
        sVol = '63,566';
            
        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 = 4.84 * 1;
        iOpen = 4.84 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.84 * 1;
        iVol = 114861 * 1;
        sVol = '114,861';
            
        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 = 4.84 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.40 * 1;
        iVol = 103982 * 1;
        sVol = '103,982';
            
        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 = 4.40 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.40 * 1;
        iVol = 112320 * 1;
        sVol = '112,320';
            
        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 = 4.40 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.96 * 1;
        iVol = 124361 * 1;
        sVol = '124,361';
            
        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 = 4.40 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.84 * 1;
        iLow = 3.96 * 1;
        iVol = 114166 * 1;
        sVol = '114,166';
            
        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 = 5.30 * 1;
        iOpen = 4.08 * 1;
        iHigh = 5.65 * 1;
        iLow = 4.01 * 1;
        iVol = 653900 * 1;
        sVol = '653,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 6.76 * 1;
        iOpen = 5.58 * 1;
        iHigh = 7.50 * 1;
        iLow = 4.83 * 1;
        iVol = 1170900 * 1;
        sVol = '1,170,900';
            
        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 = 5.35 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.58 * 1;
        iLow = 4.90 * 1;
        iVol = 555400 * 1;
        sVol = '555,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 5.08 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.01 * 1;
        iVol = 332100 * 1;
        sVol = '332,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 4.80 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.55 * 1;
        iVol = 400400 * 1;
        sVol = '400,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 4.27 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.15 * 1;
        iVol = 348900 * 1;
        sVol = '348,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 4.02 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.93 * 1;
        iVol = 181000 * 1;
        sVol = '181,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 4.03 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.62 * 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(2019, 5, 21);
        iClose = 4.16 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.44 * 1;
        iLow = 3.73 * 1;
        iVol = 251900 * 1;
        sVol = '251,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 3.98 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.93 * 1;
        iVol = 132000 * 1;
        sVol = '132,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 4.32 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.01 * 1;
        iVol = 241500 * 1;
        sVol = '241,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 4.37 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.20 * 1;
        iVol = 193300 * 1;
        sVol = '193,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 4.39 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.21 * 1;
        iVol = 176400 * 1;
        sVol = '176,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 4.39 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.35 * 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(2019, 6, 1);
        iClose = 4.42 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.36 * 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, 6, 2);
        iClose = 4.03 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.02 * 1;
        iVol = 191300 * 1;
        sVol = '191,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 4.01 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.75 * 1;
        iVol = 178000 * 1;
        sVol = '178,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 4.10 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.85 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        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 = 3.95 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.90 * 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(2019, 6, 9);
        iClose = 3.84 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.80 * 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(2019, 6, 10);
        iClose = 4.05 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.85 * 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(2019, 6, 11);
        iClose = 4.20 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.99 * 1;
        iVol = 226000 * 1;
        sVol = '226,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 4.12 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.07 * 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(2019, 6, 15);
        iClose = 4.13 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.96 * 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(2019, 6, 16);
        iClose = 4.06 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.90 * 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(2019, 6, 17);
        iClose = 4.07 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.86 * 1;
        iVol = 342300 * 1;
        sVol = '342,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 4.05 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.91 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        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 = 3.95 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.91 * 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(2019, 6, 22);
        iClose = 3.13 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.04 * 1;
        iLow = 2.72 * 1;
        iVol = 312200 * 1;
        sVol = '312,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 3.00 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.90 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 2.82 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.81 * 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(2019, 6, 25);
        iClose = 2.76 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.57 * 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(2019, 6, 26);
        iClose = 2.75 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.72 * 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(2019, 6, 29);
        iClose = 2.79 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.64 * 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(2019, 6, 30);
        iClose = 2.62 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.62 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 2.35 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.27 * 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(2019, 7, 1);
        iClose = 2.26 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.25 * 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(2019, 7, 2);
        iClose = 2.23 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.13 * 1;
        iVol = 102700 * 1;
        sVol = '102,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 2.09 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.02 * 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(2019, 7, 6);
        iClose = 2.05 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.00 * 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(2019, 7, 7);
        iClose = 2.07 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.05 * 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, 7, 8);
        iClose = 2.22 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.10 * 1;
        iVol = 1243500 * 1;
        sVol = '1,243,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 1.99 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.91 * 1;
        iVol = 176200 * 1;
        sVol = '176,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 1.86 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.69 * 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, 7, 13);
        iClose = 1.89 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.81 * 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(2019, 7, 14);
        iClose = 1.85 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.80 * 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(2019, 7, 15);
        iClose = 1.90 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.82 * 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(2019, 7, 16);
        iClose = 1.89 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.71 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 1.93 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.79 * 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(2019, 7, 20);
        iClose = 1.92 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.90 * 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(2019, 7, 21);
        iClose = 1.92 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.79 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        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 = 1.92 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.83 * 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, 7, 23);
        iClose = 1.93 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.90 * 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(2019, 7, 26);
        iClose = 1.87 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.87 * 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(2019, 7, 27);
        iClose = 1.87 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.83 * 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(2019, 7, 28);
        iClose = 1.86 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.81 * 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, 29);
        iClose = 1.81 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.78 * 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(2019, 7, 30);
        iClose = 1.80 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.78 * 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(2019, 8, 3);
        iClose = 1.87 * 1;
        iOpen = 1.51 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.51 * 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, 8, 4);
        iClose = 1.84 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.83 * 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, 8, 5);
        iClose = 1.88 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.84 * 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(2019, 8, 6);
        iClose = 1.96 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.90 * 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(2019, 8, 9);
        iClose = 2.01 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.88 * 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(2019, 8, 10);
        iClose = 1.98 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 1.90 * 1;
        iVol = 157200 * 1;
        sVol = '157,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 1.90 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.82 * 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(2019, 8, 12);
        iClose = 1.94 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.86 * 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, 8, 13);
        iClose = 1.87 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.85 * 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(2019, 8, 16);
        iClose = 1.84 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.81 * 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(2019, 8, 17);
        iClose = 1.77 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.75 * 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(2019, 8, 18);
        iClose = 1.66 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.62 * 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(2019, 8, 19);
        iClose = 2.20 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.60 * 1;
        iLow = 2.09 * 1;
        iVol = 8904400 * 1;
        sVol = '8,904,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 1.85 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.82 * 1;
        iVol = 503600 * 1;
        sVol = '503,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 1.72 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.66 * 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(2019, 8, 24);
        iClose = 1.47 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.47 * 1;
        iLow = 1.40 * 1;
        iVol = 8647300 * 1;
        sVol = '8,647,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 0.83 * 1;
        iOpen = 0.85 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.76 * 1;
        iVol = 3378500 * 1;
        sVol = '3,378,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 0.71 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.67 * 1;
        iVol = 937800 * 1;
        sVol = '937,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 0.74 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.71 * 1;
        iVol = 693700 * 1;
        sVol = '693,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 0.76 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.70 * 1;
        iVol = 475300 * 1;
        sVol = '475,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 0.71 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.71 * 1;
        iVol = 426100 * 1;
        sVol = '426,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 0.63 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.62 * 1;
        iVol = 471400 * 1;
        sVol = '471,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 0.60 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.56 * 1;
        iVol = 265300 * 1;
        sVol = '265,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 0.55 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.52 * 1;
        iVol = 231300 * 1;
        sVol = '231,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 0.59 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.54 * 1;
        iVol = 357900 * 1;
        sVol = '357,900';
            
        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 = 0.57 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.57 * 1;
        iVol = 174300 * 1;
        sVol = '174,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 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(2019, 9, 10);
        iClose = 0.60 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.60 * 1;
        iVol = 626000 * 1;
        sVol = '626,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.58 * 1;
        iVol = 283300 * 1;
        sVol = '283,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 213300 * 1;
        sVol = '213,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.54 * 1;
        iVol = 432300 * 1;
        sVol = '432,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 0.59 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.56 * 1;
        iVol = 1136600 * 1;
        sVol = '1,136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 0.57 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 1;
        iVol = 300400 * 1;
        sVol = '300,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 1;
        iVol = 138200 * 1;
        sVol = '138,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 0.58 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.57 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 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, 9, 23);
        iClose = 0.57 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.56 * 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(2019, 9, 24);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.54 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 0.54 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.51 * 1;
        iVol = 185400 * 1;
        sVol = '185,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 0.52 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.51 * 1;
        iVol = 288200 * 1;
        sVol = '288,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 0.49 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.49 * 1;
        iVol = 346300 * 1;
        sVol = '346,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 0.50 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 147600 * 1;
        sVol = '147,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 0.50 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.49 * 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, 10, 1);
        iClose = 0.55 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.48 * 1;
        iVol = 358700 * 1;
        sVol = '358,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 0.52 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.50 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 0.51 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.51 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 0.50 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 1;
        iVol = 239800 * 1;
        sVol = '239,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.49 * 1;
        iVol = 198800 * 1;
        sVol = '198,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        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 = 0.50 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.49 * 1;
        iVol = 302700 * 1;
        sVol = '302,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 0.51 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.49 * 1;
        iVol = 167300 * 1;
        sVol = '167,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 0.49 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.49 * 1;
        iVol = 228900 * 1;
        sVol = '228,900';
            
        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 = 0.47 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.45 * 1;
        iVol = 207500 * 1;
        sVol = '207,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 0.46 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 191600 * 1;
        sVol = '191,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 0.46 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.45 * 1;
        iVol = 267400 * 1;
        sVol = '267,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 0.45 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 1;
        iVol = 199300 * 1;
        sVol = '199,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 0.44 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.42 * 1;
        iVol = 204000 * 1;
        sVol = '204,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 0.43 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 1;
        iVol = 386800 * 1;
        sVol = '386,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 0.42 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 337900 * 1;
        sVol = '337,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 0.39 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 345200 * 1;
        sVol = '345,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 367800 * 1;
        sVol = '367,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 0.40 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 323400 * 1;
        sVol = '323,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 0.46 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.39 * 1;
        iVol = 3358000 * 1;
        sVol = '3,358,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 0.48 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.43 * 1;
        iVol = 3002400 * 1;
        sVol = '3,002,400';
            
        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 = 0.44 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.43 * 1;
        iVol = 852800 * 1;
        sVol = '852,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 0.41 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 520800 * 1;
        sVol = '520,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 0.40 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.39 * 1;
        iVol = 310300 * 1;
        sVol = '310,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 275800 * 1;
        sVol = '275,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 0.41 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 305100 * 1;
        sVol = '305,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.40 * 1;
        iVol = 179900 * 1;
        sVol = '179,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 0.44 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.41 * 1;
        iVol = 456000 * 1;
        sVol = '456,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 0.45 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.43 * 1;
        iVol = 335400 * 1;
        sVol = '335,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 0.49 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.44 * 1;
        iVol = 595400 * 1;
        sVol = '595,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 0.48 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.47 * 1;
        iVol = 664500 * 1;
        sVol = '664,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.44 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 0.46 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.43 * 1;
        iVol = 257600 * 1;
        sVol = '257,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 0.48 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.45 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 0.46 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.44 * 1;
        iVol = 268500 * 1;
        sVol = '268,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 0.49 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 276100 * 1;
        sVol = '276,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 0.51 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.47 * 1;
        iVol = 291600 * 1;
        sVol = '291,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 0.54 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.51 * 1;
        iVol = 753300 * 1;
        sVol = '753,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 352600 * 1;
        sVol = '352,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 0.54 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.53 * 1;
        iVol = 517100 * 1;
        sVol = '517,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 0.61 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.55 * 1;
        iVol = 2411200 * 1;
        sVol = '2,411,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 0.56 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.54 * 1;
        iVol = 957100 * 1;
        sVol = '957,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 0.56 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.51 * 1;
        iVol = 320300 * 1;
        sVol = '320,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 0.68 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.57 * 1;
        iVol = 3340300 * 1;
        sVol = '3,340,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 0.65 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 1;
        iVol = 992300 * 1;
        sVol = '992,300';
            
        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 = 0.73 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.65 * 1;
        iVol = 3924400 * 1;
        sVol = '3,924,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 0.74 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.73 * 1;
        iVol = 1956100 * 1;
        sVol = '1,956,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 0.63 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.60 * 1;
        iVol = 1533600 * 1;
        sVol = '1,533,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 0.67 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.61 * 1;
        iVol = 677900 * 1;
        sVol = '677,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 0.74 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.68 * 1;
        iVol = 1332000 * 1;
        sVol = '1,332,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 0.72 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.70 * 1;
        iVol = 491300 * 1;
        sVol = '491,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 0.73 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.70 * 1;
        iVol = 611800 * 1;
        sVol = '611,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 1.08 * 1;
        iOpen = 0.80 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.75 * 1;
        iVol = 7682100 * 1;
        sVol = '7,682,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 1.09 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.18 * 1;
        iLow = 0.90 * 1;
        iVol = 4872900 * 1;
        sVol = '4,872,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 1.29 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.33 * 1;
        iLow = 0.95 * 1;
        iVol = 5083800 * 1;
        sVol = '5,083,800';
            
        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 = 1.14 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.08 * 1;
        iVol = 2934200 * 1;
        sVol = '2,934,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 1.06 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.23 * 1;
        iLow = 0.92 * 1;
        iVol = 2968600 * 1;
        sVol = '2,968,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 1.01 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.00 * 1;
        iVol = 1582500 * 1;
        sVol = '1,582,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 1.02 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.91 * 1;
        iVol = 1275100 * 1;
        sVol = '1,275,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 1.01 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.96 * 1;
        iVol = 1261900 * 1;
        sVol = '1,261,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 1.00 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.94 * 1;
        iVol = 1008300 * 1;
        sVol = '1,008,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 1.25 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.25 * 1;
        iLow = 0.99 * 1;
        iVol = 6293100 * 1;
        sVol = '6,293,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 1.09 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.01 * 1;
        iVol = 3613300 * 1;
        sVol = '3,613,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 1.07 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.03 * 1;
        iVol = 962600 * 1;
        sVol = '962,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 0.96 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.94 * 1;
        iVol = 1700800 * 1;
        sVol = '1,700,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 0.96 * 1;
        iOpen = 0.96 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.91 * 1;
        iVol = 1557200 * 1;
        sVol = '1,557,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 0.83 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.78 * 1;
        iVol = 2636700 * 1;
        sVol = '2,636,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 1.06 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.16 * 1;
        iLow = 0.96 * 1;
        iVol = 9646500 * 1;
        sVol = '9,646,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 1.25 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.20 * 1;
        iVol = 54198800 * 1;
        sVol = '54,198,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 1.16 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.00 * 1;
        iVol = 9631800 * 1;
        sVol = '9,631,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 1.06 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.05 * 1;
        iVol = 2519900 * 1;
        sVol = '2,519,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 1.10 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.07 * 1;
        iVol = 2870900 * 1;
        sVol = '2,870,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.00 * 1;
        iVol = 2331000 * 1;
        sVol = '2,331,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 1.04 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.00 * 1;
        iVol = 1699900 * 1;
        sVol = '1,699,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 1.07 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.01 * 1;
        iVol = 1849000 * 1;
        sVol = '1,849,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 1.06 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.03 * 1;
        iVol = 2098500 * 1;
        sVol = '2,098,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 1.05 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.00 * 1;
        iVol = 1715700 * 1;
        sVol = '1,715,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 1.20 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.00 * 1;
        iVol = 6677600 * 1;
        sVol = '6,677,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 1.71 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.45 * 1;
        iVol = 27498300 * 1;
        sVol = '27,498,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 2.05 * 1;
        iOpen = 2.34 * 1;
        iHigh = 3.47 * 1;
        iLow = 1.70 * 1;
        iVol = 31818500 * 1;
        sVol = '31,818,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 1.80 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.35 * 1;
        iLow = 1.62 * 1;
        iVol = 7828900 * 1;
        sVol = '7,828,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 1.83 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.35 * 1;
        iVol = 7470700 * 1;
        sVol = '7,470,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 2.38 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.05 * 1;
        iVol = 38347900 * 1;
        sVol = '38,347,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 2.31 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.21 * 1;
        iVol = 7650800 * 1;
        sVol = '7,650,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 2.10 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.29 * 1;
        iLow = 1.90 * 1;
        iVol = 6381600 * 1;
        sVol = '6,381,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 6.10 * 1;
        iOpen = 3.50 * 1;
        iHigh = 7.11 * 1;
        iLow = 3.05 * 1;
        iVol = 94874400 * 1;
        sVol = '94,874,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 3.75 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.75 * 1;
        iLow = 3.61 * 1;
        iVol = 35531300 * 1;
        sVol = '35,531,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 4.20 * 1;
        iOpen = 3.91 * 1;
        iHigh = 5.25 * 1;
        iLow = 3.80 * 1;
        iVol = 23923500 * 1;
        sVol = '23,923,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 3.85 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 3.54 * 1;
        iVol = 7475100 * 1;
        sVol = '7,475,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 2.85 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.70 * 1;
        iLow = 2.45 * 1;
        iVol = 9163400 * 1;
        sVol = '9,163,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 2.22 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.08 * 1;
        iVol = 5071200 * 1;
        sVol = '5,071,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 2.35 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.80 * 1;
        iLow = 1.89 * 1;
        iVol = 10306100 * 1;
        sVol = '10,306,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 2.36 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.11 * 1;
        iVol = 6536300 * 1;
        sVol = '6,536,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 2.05 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.48 * 1;
        iLow = 1.81 * 1;
        iVol = 5055600 * 1;
        sVol = '5,055,600';
            
        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 = 2.19 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.25 * 1;
        iLow = 1.80 * 1;
        iVol = 4078800 * 1;
        sVol = '4,078,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 2.11 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.00 * 1;
        iVol = 2384300 * 1;
        sVol = '2,384,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 2.00 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.89 * 1;
        iVol = 3052000 * 1;
        sVol = '3,052,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 1.86 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.75 * 1;
        iVol = 3505500 * 1;
        sVol = '3,505,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 2.05 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.22 * 1;
        iLow = 1.94 * 1;
        iVol = 7164400 * 1;
        sVol = '7,164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 2.04 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.90 * 1;
        iVol = 2046300 * 1;
        sVol = '2,046,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 2.66 * 1;
        iOpen = 2.27 * 1;
        iHigh = 3.45 * 1;
        iLow = 2.24 * 1;
        iVol = 28717800 * 1;
        sVol = '28,717,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 2.56 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.30 * 1;
        iVol = 12033900 * 1;
        sVol = '12,033,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 2.92 * 1;
        iOpen = 2.40 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.25 * 1;
        iVol = 8399100 * 1;
        sVol = '8,399,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 2.65 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.60 * 1;
        iVol = 2918900 * 1;
        sVol = '2,918,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 2.73 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.40 * 1;
        iVol = 2742500 * 1;
        sVol = '2,742,500';
            
        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 = 2.85 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.60 * 1;
        iVol = 6566800 * 1;
        sVol = '6,566,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 2.62 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.60 * 1;
        iVol = 2491200 * 1;
        sVol = '2,491,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 2.55 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.35 * 1;
        iVol = 2563200 * 1;
        sVol = '2,563,200';
            
        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 = 2.51 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.45 * 1;
        iVol = 1615000 * 1;
        sVol = '1,615,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 2.51 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.40 * 1;
        iVol = 2549900 * 1;
        sVol = '2,549,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 2.41 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.36 * 1;
        iVol = 1606100 * 1;
        sVol = '1,606,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 2.39 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.31 * 1;
        iVol = 1730200 * 1;
        sVol = '1,730,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 2.47 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.32 * 1;
        iVol = 2625700 * 1;
        sVol = '2,625,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 2.50 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.40 * 1;
        iVol = 1807000 * 1;
        sVol = '1,807,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 2.40 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.36 * 1;
        iVol = 1982300 * 1;
        sVol = '1,982,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 2.35 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.16 * 1;
        iVol = 1865800 * 1;
        sVol = '1,865,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 2.04 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.38 * 1;
        iLow = 1.90 * 1;
        iVol = 3907200 * 1;
        sVol = '3,907,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 1.94 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.81 * 1;
        iVol = 3328900 * 1;
        sVol = '3,328,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 1.93 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.82 * 1;
        iVol = 1783900 * 1;
        sVol = '1,783,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 1.90 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.85 * 1;
        iVol = 2233200 * 1;
        sVol = '2,233,200';
            
        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 = 2.17 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.33 * 1;
        iLow = 1.94 * 1;
        iVol = 5020000 * 1;
        sVol = '5,020,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 2.07 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.96 * 1;
        iVol = 2194000 * 1;
        sVol = '2,194,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 2.08 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.97 * 1;
        iVol = 2092300 * 1;
        sVol = '2,092,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 2.02 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.98 * 1;
        iVol = 1083000 * 1;
        sVol = '1,083,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 2.13 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.95 * 1;
        iVol = 1712700 * 1;
        sVol = '1,712,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 2.02 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.96 * 1;
        iVol = 1546300 * 1;
        sVol = '1,546,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 1.98 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.96 * 1;
        iVol = 968100 * 1;
        sVol = '968,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 2.07 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.95 * 1;
        iVol = 1281200 * 1;
        sVol = '1,281,200';
            
        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 = 2.15 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.06 * 1;
        iVol = 1885100 * 1;
        sVol = '1,885,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 2.30 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.09 * 1;
        iVol = 3037500 * 1;
        sVol = '3,037,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 2.40 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.24 * 1;
        iVol = 5094200 * 1;
        sVol = '5,094,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 2.35 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.16 * 1;
        iVol = 6706000 * 1;
        sVol = '6,706,000';
            
        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 = 2.94 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.45 * 1;
        iLow = 2.70 * 1;
        iVol = 36868000 * 1;
        sVol = '36,868,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 2.56 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.50 * 1;
        iVol = 5036200 * 1;
        sVol = '5,036,200';
            
        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 = 2.57 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.21 * 1;
        iVol = 4303200 * 1;
        sVol = '4,303,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 2.46 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.42 * 1;
        iVol = 1536400 * 1;
        sVol = '1,536,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 2.42 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.38 * 1;
        iVol = 1522300 * 1;
        sVol = '1,522,300';
            
        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 = 2.36 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.28 * 1;
        iVol = 1644900 * 1;
        sVol = '1,644,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 2.37 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.31 * 1;
        iVol = 1411400 * 1;
        sVol = '1,411,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 2.40 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.30 * 1;
        iVol = 1973000 * 1;
        sVol = '1,973,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 2.34 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.22 * 1;
        iVol = 2029200 * 1;
        sVol = '2,029,200';
            
        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 = 2.50 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.25 * 1;
        iVol = 4388100 * 1;
        sVol = '4,388,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 2.80 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.47 * 1;
        iVol = 10777400 * 1;
        sVol = '10,777,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 2.78 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.59 * 1;
        iVol = 4299900 * 1;
        sVol = '4,299,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 2.69 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.55 * 1;
        iVol = 2964800 * 1;
        sVol = '2,964,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 2.52 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.45 * 1;
        iVol = 2753300 * 1;
        sVol = '2,753,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 2.66 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.34 * 1;
        iVol = 4500700 * 1;
        sVol = '4,500,700';
            
        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 = 2.55 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.45 * 1;
        iVol = 3420600 * 1;
        sVol = '3,420,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 2.69 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.57 * 1;
        iVol = 4588300 * 1;
        sVol = '4,588,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 2.76 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.60 * 1;
        iVol = 3969600 * 1;
        sVol = '3,969,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 2.79 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.71 * 1;
        iVol = 4942800 * 1;
        sVol = '4,942,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 2.59 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.53 * 1;
        iVol = 6460100 * 1;
        sVol = '6,460,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 2.59 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.47 * 1;
        iVol = 3734700 * 1;
        sVol = '3,734,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 2.58 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.43 * 1;
        iVol = 2826900 * 1;
        sVol = '2,826,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 2.40 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.36 * 1;
        iVol = 3303500 * 1;
        sVol = '3,303,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 2.43 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.36 * 1;
        iVol = 1665300 * 1;
        sVol = '1,665,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 2.41 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.36 * 1;
        iVol = 2917400 * 1;
        sVol = '2,917,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 2.35 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.30 * 1;
        iVol = 2016000 * 1;
        sVol = '2,016,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 2.32 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.26 * 1;
        iVol = 1304800 * 1;
        sVol = '1,304,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 2.37 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.16 * 1;
        iVol = 3654900 * 1;
        sVol = '3,654,900';
            
        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 = 2.27 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.25 * 1;
        iVol = 2658900 * 1;
        sVol = '2,658,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 2.50 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.26 * 1;
        iVol = 6148800 * 1;
        sVol = '6,148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 2.71 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.47 * 1;
        iVol = 12336300 * 1;
        sVol = '12,336,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 2.56 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.45 * 1;
        iVol = 4680900 * 1;
        sVol = '4,680,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 2.48 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.40 * 1;
        iVol = 3156400 * 1;
        sVol = '3,156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 2.44 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.34 * 1;
        iVol = 2941300 * 1;
        sVol = '2,941,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 2.43 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.36 * 1;
        iVol = 1811300 * 1;
        sVol = '1,811,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 2.50 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.43 * 1;
        iVol = 4233600 * 1;
        sVol = '4,233,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 2.55 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.38 * 1;
        iVol = 4929300 * 1;
        sVol = '4,929,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 2.62 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.45 * 1;
        iVol = 5510100 * 1;
        sVol = '5,510,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 2.67 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.52 * 1;
        iVol = 9524200 * 1;
        sVol = '9,524,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 2.57 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.55 * 1;
        iVol = 2759100 * 1;
        sVol = '2,759,100';
            
        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 = 2.52 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.47 * 1;
        iVol = 4211700 * 1;
        sVol = '4,211,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 2.60 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.41 * 1;
        iVol = 3343900 * 1;
        sVol = '3,343,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 2.83 * 1;
        iOpen = 2.56 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.53 * 1;
        iVol = 24672000 * 1;
        sVol = '24,672,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 3.12 * 1;
        iOpen = 2.76 * 1;
        iHigh = 3.40 * 1;
        iLow = 2.73 * 1;
        iVol = 27208000 * 1;
        sVol = '27,208,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 3.04 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.91 * 1;
        iVol = 8014000 * 1;
        sVol = '8,014,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 3.88 * 1;
        iOpen = 3.20 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.18 * 1;
        iVol = 40390600 * 1;
        sVol = '40,390,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 3.49 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.35 * 1;
        iVol = 10635100 * 1;
        sVol = '10,635,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 3.23 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.13 * 1;
        iVol = 6374500 * 1;
        sVol = '6,374,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 3.07 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.05 * 1;
        iVol = 4669000 * 1;
        sVol = '4,669,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 3.07 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.81 * 1;
        iVol = 4434800 * 1;
        sVol = '4,434,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 3.22 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.06 * 1;
        iVol = 4976700 * 1;
        sVol = '4,976,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 3.12 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.06 * 1;
        iVol = 3015300 * 1;
        sVol = '3,015,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 2.93 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.90 * 1;
        iVol = 4596000 * 1;
        sVol = '4,596,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 2.77 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.67 * 1;
        iVol = 5246500 * 1;
        sVol = '5,246,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 2.92 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.73 * 1;
        iVol = 3914900 * 1;
        sVol = '3,914,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 2.83 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.81 * 1;
        iVol = 5456400 * 1;
        sVol = '5,456,400';
            
        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 = 2.79 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.72 * 1;
        iVol = 3818500 * 1;
        sVol = '3,818,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 2.93 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.73 * 1;
        iVol = 5297900 * 1;
        sVol = '5,297,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 2.92 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.87 * 1;
        iVol = 3788300 * 1;
        sVol = '3,788,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 2.99 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.82 * 1;
        iVol = 6559300 * 1;
        sVol = '6,559,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 3.07 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.95 * 1;
        iVol = 2507900 * 1;
        sVol = '2,507,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 2.77 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.75 * 1;
        iVol = 4883500 * 1;
        sVol = '4,883,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 2.51 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.40 * 1;
        iVol = 6180700 * 1;
        sVol = '6,180,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 2.54 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.41 * 1;
        iVol = 3011200 * 1;
        sVol = '3,011,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 2.55 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.44 * 1;
        iVol = 3524200 * 1;
        sVol = '3,524,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 2.53 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.50 * 1;
        iVol = 2678500 * 1;
        sVol = '2,678,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 2.56 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.47 * 1;
        iVol = 2912600 * 1;
        sVol = '2,912,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 2.43 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.32 * 1;
        iVol = 3840000 * 1;
        sVol = '3,840,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 2.34 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.21 * 1;
        iVol = 3178200 * 1;
        sVol = '3,178,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 2.40 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.31 * 1;
        iVol = 3421000 * 1;
        sVol = '3,421,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 2.12 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.08 * 1;
        iVol = 3203200 * 1;
        sVol = '3,203,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 2.17 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.07 * 1;
        iVol = 1635100 * 1;
        sVol = '1,635,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 2.12 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.12 * 1;
        iVol = 1306300 * 1;
        sVol = '1,306,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 2.43 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.20 * 1;
        iVol = 17497100 * 1;
        sVol = '17,497,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 2.39 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.21 * 1;
        iVol = 1337200 * 1;
        sVol = '1,337,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 2.25 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.25 * 1;
        iVol = 1202800 * 1;
        sVol = '1,202,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 2.22 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.11 * 1;
        iVol = 1297600 * 1;
        sVol = '1,297,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 2.03 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.01 * 1;
        iVol = 2200300 * 1;
        sVol = '2,200,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 1.84 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.82 * 1;
        iVol = 2846200 * 1;
        sVol = '2,846,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 1.77 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.60 * 1;
        iVol = 2801500 * 1;
        sVol = '2,801,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 1.90 * 1;
        iOpen = 1.70 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.66 * 1;
        iVol = 4359300 * 1;
        sVol = '4,359,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 1.91 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.90 * 1;
        iVol = 1072800 * 1;
        sVol = '1,072,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 1.84 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.81 * 1;
        iVol = 1153100 * 1;
        sVol = '1,153,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 1.77 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.76 * 1;
        iVol = 1083300 * 1;
        sVol = '1,083,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 1.92 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.78 * 1;
        iVol = 1643200 * 1;
        sVol = '1,643,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 1.98 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.88 * 1;
        iVol = 2240600 * 1;
        sVol = '2,240,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 1.97 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.87 * 1;
        iVol = 1473900 * 1;
        sVol = '1,473,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 2.06 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.92 * 1;
        iVol = 1338200 * 1;
        sVol = '1,338,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 2.09 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.98 * 1;
        iVol = 1161600 * 1;
        sVol = '1,161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 2.04 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.93 * 1;
        iVol = 795700 * 1;
        sVol = '795,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 2.54 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.26 * 1;
        iVol = 52442900 * 1;
        sVol = '52,442,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 2.27 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.20 * 1;
        iVol = 5226800 * 1;
        sVol = '5,226,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 2.03 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.97 * 1;
        iVol = 2618700 * 1;
        sVol = '2,618,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 2.15 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.99 * 1;
        iVol = 1508000 * 1;
        sVol = '1,508,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 2.20 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.10 * 1;
        iVol = 1073000 * 1;
        sVol = '1,073,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 2.12 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.11 * 1;
        iVol = 834500 * 1;
        sVol = '834,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 2.15 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.10 * 1;
        iVol = 533900 * 1;
        sVol = '533,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 2.11 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.10 * 1;
        iVol = 568600 * 1;
        sVol = '568,600';
            
        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 = 2.21 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.07 * 1;
        iVol = 924500 * 1;
        sVol = '924,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 2.24 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.21 * 1;
        iVol = 769700 * 1;
        sVol = '769,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 2.29 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.24 * 1;
        iVol = 1887000 * 1;
        sVol = '1,887,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 2.30 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.26 * 1;
        iVol = 979600 * 1;
        sVol = '979,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 2.23 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.20 * 1;
        iVol = 721600 * 1;
        sVol = '721,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 2.24 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.20 * 1;
        iVol = 690900 * 1;
        sVol = '690,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 2.15 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.12 * 1;
        iVol = 851200 * 1;
        sVol = '851,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 2.37 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.20 * 1;
        iVol = 3210600 * 1;
        sVol = '3,210,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 2.45 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.31 * 1;
        iVol = 3017500 * 1;
        sVol = '3,017,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 2.31 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.26 * 1;
        iVol = 1129300 * 1;
        sVol = '1,129,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 2.27 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.25 * 1;
        iVol = 702500 * 1;
        sVol = '702,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 2.27 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.26 * 1;
        iVol = 713200 * 1;
        sVol = '713,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 2.22 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.14 * 1;
        iVol = 1131300 * 1;
        sVol = '1,131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 2.14 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.08 * 1;
        iVol = 869900 * 1;
        sVol = '869,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 2.08 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.05 * 1;
        iVol = 817800 * 1;
        sVol = '817,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 2.10 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.05 * 1;
        iVol = 684200 * 1;
        sVol = '684,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 2.08 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.05 * 1;
        iVol = 837600 * 1;
        sVol = '837,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 2.09 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.05 * 1;
        iVol = 716200 * 1;
        sVol = '716,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 2.01 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.00 * 1;
        iVol = 801400 * 1;
        sVol = '801,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 2.00 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.97 * 1;
        iVol = 493500 * 1;
        sVol = '493,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 2.07 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.95 * 1;
        iVol = 1389200 * 1;
        sVol = '1,389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 1.98 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.97 * 1;
        iVol = 691500 * 1;
        sVol = '691,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 2.05 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.03 * 1;
        iVol = 591200 * 1;
        sVol = '591,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 2.02 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.02 * 1;
        iVol = 425900 * 1;
        sVol = '425,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 2.06 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.02 * 1;
        iVol = 427400 * 1;
        sVol = '427,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 2.04 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.00 * 1;
        iVol = 547200 * 1;
        sVol = '547,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 1.91 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.88 * 1;
        iVol = 1475400 * 1;
        sVol = '1,475,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 1.96 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.85 * 1;
        iVol = 621400 * 1;
        sVol = '621,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 1.90 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.87 * 1;
        iVol = 446800 * 1;
        sVol = '446,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 1.89 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.87 * 1;
        iVol = 409100 * 1;
        sVol = '409,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 2.03 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.89 * 1;
        iVol = 1029100 * 1;
        sVol = '1,029,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 2.01 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.96 * 1;
        iVol = 726500 * 1;
        sVol = '726,500';
            
        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 = 1.93 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.92 * 1;
        iVol = 604800 * 1;
        sVol = '604,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 1.96 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.92 * 1;
        iVol = 517200 * 1;
        sVol = '517,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 1.96 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.90 * 1;
        iVol = 619200 * 1;
        sVol = '619,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 1.93 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.92 * 1;
        iVol = 862300 * 1;
        sVol = '862,300';
            
        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 = 1.71 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.67 * 1;
        iVol = 3042900 * 1;
        sVol = '3,042,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 1.68 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.65 * 1;
        iVol = 1463000 * 1;
        sVol = '1,463,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 1.78 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.70 * 1;
        iVol = 1525300 * 1;
        sVol = '1,525,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 1.84 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.77 * 1;
        iVol = 834700 * 1;
        sVol = '834,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 1.84 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.77 * 1;
        iVol = 1127900 * 1;
        sVol = '1,127,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 1.85 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.81 * 1;
        iVol = 1072300 * 1;
        sVol = '1,072,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 1.78 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.76 * 1;
        iVol = 1067200 * 1;
        sVol = '1,067,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 1.86 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.76 * 1;
        iVol = 1569400 * 1;
        sVol = '1,569,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 1.98 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.85 * 1;
        iVol = 1638400 * 1;
        sVol = '1,638,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 1.88 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.86 * 1;
        iVol = 1323300 * 1;
        sVol = '1,323,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 1.85 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.82 * 1;
        iVol = 1182900 * 1;
        sVol = '1,182,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 1.79 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.74 * 1;
        iVol = 1408100 * 1;
        sVol = '1,408,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 1.79 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.76 * 1;
        iVol = 610200 * 1;
        sVol = '610,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 1.82 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.76 * 1;
        iVol = 541300 * 1;
        sVol = '541,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 1.79 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.77 * 1;
        iVol = 596700 * 1;
        sVol = '596,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 1.76 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.71 * 1;
        iVol = 764700 * 1;
        sVol = '764,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 1.72 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.71 * 1;
        iVol = 595900 * 1;
        sVol = '595,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 1.87 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.75 * 1;
        iVol = 2834400 * 1;
        sVol = '2,834,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 1.91 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.91 * 1;
        iVol = 2551900 * 1;
        sVol = '2,551,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 2.18 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.04 * 1;
        iVol = 35743200 * 1;
        sVol = '35,743,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 2.06 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.97 * 1;
        iVol = 5195000 * 1;
        sVol = '5,195,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 1.97 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.95 * 1;
        iVol = 2534900 * 1;
        sVol = '2,534,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 2.07 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.02 * 1;
        iVol = 5290500 * 1;
        sVol = '5,290,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 2.01 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.98 * 1;
        iVol = 2135200 * 1;
        sVol = '2,135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 1.87 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.85 * 1;
        iVol = 2406500 * 1;
        sVol = '2,406,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 1.87 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.83 * 1;
        iVol = 1258600 * 1;
        sVol = '1,258,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 1.79 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.75 * 1;
        iVol = 1724900 * 1;
        sVol = '1,724,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 1.91 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.76 * 1;
        iVol = 1276100 * 1;
        sVol = '1,276,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 1.93 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.86 * 1;
        iVol = 887200 * 1;
        sVol = '887,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 1.88 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.85 * 1;
        iVol = 1843500 * 1;
        sVol = '1,843,500';
            
        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 = 2.07 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.91 * 1;
        iVol = 2112100 * 1;
        sVol = '2,112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 2.07 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.99 * 1;
        iVol = 1695700 * 1;
        sVol = '1,695,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 2.07 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.00 * 1;
        iVol = 1806600 * 1;
        sVol = '1,806,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 2.05 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.99 * 1;
        iVol = 938800 * 1;
        sVol = '938,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 2.04 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.03 * 1;
        iVol = 996500 * 1;
        sVol = '996,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 2.02 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.01 * 1;
        iVol = 974500 * 1;
        sVol = '974,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 2.04 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.97 * 1;
        iVol = 1399400 * 1;
        sVol = '1,399,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 2.10 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.03 * 1;
        iVol = 1531000 * 1;
        sVol = '1,531,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 2.21 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.09 * 1;
        iVol = 9305100 * 1;
        sVol = '9,305,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 2.13 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.04 * 1;
        iVol = 5188100 * 1;
        sVol = '5,188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 2.10 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.05 * 1;
        iVol = 1386300 * 1;
        sVol = '1,386,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 2.18 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.02 * 1;
        iVol = 3437600 * 1;
        sVol = '3,437,600';
            
        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 = 2.15 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.11 * 1;
        iVol = 1769600 * 1;
        sVol = '1,769,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 2.03 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.02 * 1;
        iVol = 2021900 * 1;
        sVol = '2,021,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 1.99 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.94 * 1;
        iVol = 1791700 * 1;
        sVol = '1,791,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 2.03 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.95 * 1;
        iVol = 1490700 * 1;
        sVol = '1,490,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 1.99 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.97 * 1;
        iVol = 1500900 * 1;
        sVol = '1,500,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 2.08 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.00 * 1;
        iVol = 1537900 * 1;
        sVol = '1,537,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 2.08 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.05 * 1;
        iVol = 1536800 * 1;
        sVol = '1,536,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 2.75 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.13 * 1;
        iVol = 52850400 * 1;
        sVol = '52,850,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 2.45 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.35 * 1;
        iVol = 15296100 * 1;
        sVol = '15,296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 2.58 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.40 * 1;
        iVol = 4685600 * 1;
        sVol = '4,685,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 2.61 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.48 * 1;
        iVol = 3110100 * 1;
        sVol = '3,110,100';
            
        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 = 2.82 * 1;
        iOpen = 2.94 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.63 * 1;
        iVol = 10887900 * 1;
        sVol = '10,887,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 2.70 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.51 * 1;
        iVol = 3811800 * 1;
        sVol = '3,811,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 2.76 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.64 * 1;
        iVol = 2358600 * 1;
        sVol = '2,358,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 2.78 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.76 * 1;
        iVol = 2364600 * 1;
        sVol = '2,364,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 2.69 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.58 * 1;
        iVol = 1766000 * 1;
        sVol = '1,766,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 2.49 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.46 * 1;
        iVol = 1693500 * 1;
        sVol = '1,693,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 2.47 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.46 * 1;
        iVol = 1152200 * 1;
        sVol = '1,152,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 2.44 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.42 * 1;
        iVol = 1229000 * 1;
        sVol = '1,229,000';
            
        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 = 2.26 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.09 * 1;
        iVol = 2618000 * 1;
        sVol = '2,618,000';
            
        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 = 2.35 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.33 * 1;
        iVol = 7188800 * 1;
        sVol = '7,188,800';
            
        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 = 2.35 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.31 * 1;
        iVol = 1936600 * 1;
        sVol = '1,936,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 2.26 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.21 * 1;
        iVol = 1185300 * 1;
        sVol = '1,185,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 2.35 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.29 * 1;
        iVol = 744100 * 1;
        sVol = '744,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 2.34 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.28 * 1;
        iVol = 988900 * 1;
        sVol = '988,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 2.26 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.22 * 1;
        iVol = 1458900 * 1;
        sVol = '1,458,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 2.09 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.00 * 1;
        iVol = 2314200 * 1;
        sVol = '2,314,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 2.05 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.93 * 1;
        iVol = 1697100 * 1;
        sVol = '1,697,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 2.01 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.00 * 1;
        iVol = 1393300 * 1;
        sVol = '1,393,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 2.18 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.08 * 1;
        iVol = 1171100 * 1;
        sVol = '1,171,100';
            
        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 = 2.16 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.11 * 1;
        iVol = 1235300 * 1;
        sVol = '1,235,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 2.23 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.17 * 1;
        iVol = 1004300 * 1;
        sVol = '1,004,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 2.28 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.18 * 1;
        iVol = 435700 * 1;
        sVol = '435,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 2.29 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.27 * 1;
        iVol = 694800 * 1;
        sVol = '694,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 2.31 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.26 * 1;
        iVol = 1046400 * 1;
        sVol = '1,046,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 2.41 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.24 * 1;
        iVol = 1167200 * 1;
        sVol = '1,167,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 2.42 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.35 * 1;
        iVol = 1414200 * 1;
        sVol = '1,414,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 2.44 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.37 * 1;
        iVol = 922500 * 1;
        sVol = '922,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 2.51 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.42 * 1;
        iVol = 2345600 * 1;
        sVol = '2,345,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 2.43 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.31 * 1;
        iVol = 1306100 * 1;
        sVol = '1,306,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 2.25 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.23 * 1;
        iVol = 1157500 * 1;
        sVol = '1,157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 2.25 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.13 * 1;
        iVol = 503900 * 1;
        sVol = '503,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 2.17 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.16 * 1;
        iVol = 399800 * 1;
        sVol = '399,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 2.12 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.10 * 1;
        iVol = 422400 * 1;
        sVol = '422,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 2.14 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.08 * 1;
        iVol = 278300 * 1;
        sVol = '278,300';
            
        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 = 2.27 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.13 * 1;
        iVol = 866400 * 1;
        sVol = '866,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 2.39 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.28 * 1;
        iVol = 754900 * 1;
        sVol = '754,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 2.33 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.31 * 1;
        iVol = 488200 * 1;
        sVol = '488,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 2.32 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.28 * 1;
        iVol = 344000 * 1;
        sVol = '344,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 2.38 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.31 * 1;
        iVol = 1978300 * 1;
        sVol = '1,978,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 2.28 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.26 * 1;
        iVol = 420200 * 1;
        sVol = '420,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 2.25 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.24 * 1;
        iVol = 471100 * 1;
        sVol = '471,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 2.16 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.15 * 1;
        iVol = 399200 * 1;
        sVol = '399,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.14 * 1;
        iVol = 507100 * 1;
        sVol = '507,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 2.14 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.12 * 1;
        iVol = 447800 * 1;
        sVol = '447,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 2.11 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.08 * 1;
        iVol = 563500 * 1;
        sVol = '563,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 2.10 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.07 * 1;
        iVol = 526200 * 1;
        sVol = '526,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 2.04 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.02 * 1;
        iVol = 490400 * 1;
        sVol = '490,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 2.00 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.98 * 1;
        iVol = 368700 * 1;
        sVol = '368,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 2.12 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.01 * 1;
        iVol = 345200 * 1;
        sVol = '345,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 2.12 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.08 * 1;
        iVol = 396800 * 1;
        sVol = '396,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 2.16 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.11 * 1;
        iVol = 178000 * 1;
        sVol = '178,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 2.21 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.13 * 1;
        iVol = 334400 * 1;
        sVol = '334,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 2.18 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.17 * 1;
        iVol = 400900 * 1;
        sVol = '400,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 2.24 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.17 * 1;
        iVol = 217100 * 1;
        sVol = '217,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 2.16 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.16 * 1;
        iVol = 236800 * 1;
        sVol = '236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 2.16 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.13 * 1;
        iVol = 232700 * 1;
        sVol = '232,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 2.13 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.10 * 1;
        iVol = 288000 * 1;
        sVol = '288,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 2.12 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.06 * 1;
        iVol = 692400 * 1;
        sVol = '692,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 2.08 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.06 * 1;
        iVol = 392800 * 1;
        sVol = '392,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 2.06 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.02 * 1;
        iVol = 3333100 * 1;
        sVol = '3,333,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 2.07 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.02 * 1;
        iVol = 612600 * 1;
        sVol = '612,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 2.02 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.02 * 1;
        iVol = 505100 * 1;
        sVol = '505,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 2.05 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.99 * 1;
        iVol = 562000 * 1;
        sVol = '562,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 2.01 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.00 * 1;
        iVol = 444400 * 1;
        sVol = '444,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 1.93 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.91 * 1;
        iVol = 858700 * 1;
        sVol = '858,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 2.01 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.93 * 1;
        iVol = 339400 * 1;
        sVol = '339,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 2.01 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.97 * 1;
        iVol = 290100 * 1;
        sVol = '290,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 2.08 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.02 * 1;
        iVol = 611500 * 1;
        sVol = '611,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 2.07 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.01 * 1;
        iVol = 279600 * 1;
        sVol = '279,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 2.10 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.04 * 1;
        iVol = 241100 * 1;
        sVol = '241,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 2.11 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.08 * 1;
        iVol = 263800 * 1;
        sVol = '263,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 2.09 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.08 * 1;
        iVol = 248700 * 1;
        sVol = '248,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 2.04 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.03 * 1;
        iVol = 269500 * 1;
        sVol = '269,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 2.11 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.04 * 1;
        iVol = 930000 * 1;
        sVol = '930,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 2.08 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.05 * 1;
        iVol = 1119500 * 1;
        sVol = '1,119,500';
            
        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 = 2.06 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.04 * 1;
        iVol = 578200 * 1;
        sVol = '578,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 2.07 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.05 * 1;
        iVol = 371200 * 1;
        sVol = '371,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 2.10 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.06 * 1;
        iVol = 459500 * 1;
        sVol = '459,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 2.08 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.06 * 1;
        iVol = 313400 * 1;
        sVol = '313,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 2.13 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.06 * 1;
        iVol = 288100 * 1;
        sVol = '288,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 2.18 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.11 * 1;
        iVol = 717400 * 1;
        sVol = '717,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 2.17 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.15 * 1;
        iVol = 454700 * 1;
        sVol = '454,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 2.23 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.17 * 1;
        iVol = 709300 * 1;
        sVol = '709,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 2.28 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.22 * 1;
        iVol = 478900 * 1;
        sVol = '478,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 2.28 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.22 * 1;
        iVol = 444000 * 1;
        sVol = '444,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 2.38 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.28 * 1;
        iVol = 1208700 * 1;
        sVol = '1,208,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 2.23 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.20 * 1;
        iVol = 704700 * 1;
        sVol = '704,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 2.17 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.15 * 1;
        iVol = 387200 * 1;
        sVol = '387,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 2.17 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.17 * 1;
        iVol = 264200 * 1;
        sVol = '264,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 2.11 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.11 * 1;
        iVol = 509600 * 1;
        sVol = '509,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 2.10 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.10 * 1;
        iVol = 371900 * 1;
        sVol = '371,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 2.09 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.05 * 1;
        iVol = 370000 * 1;
        sVol = '370,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 2.18 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.13 * 1;
        iVol = 393800 * 1;
        sVol = '393,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.19 * 1;
        iVol = 180900 * 1;
        sVol = '180,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 2.21 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.17 * 1;
        iVol = 239800 * 1;
        sVol = '239,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 2.17 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.16 * 1;
        iVol = 208600 * 1;
        sVol = '208,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 2.16 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.15 * 1;
        iVol = 166200 * 1;
        sVol = '166,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 2.15 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.14 * 1;
        iVol = 191700 * 1;
        sVol = '191,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 2.17 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.13 * 1;
        iVol = 174500 * 1;
        sVol = '174,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 2.12 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.11 * 1;
        iVol = 219900 * 1;
        sVol = '219,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 2.08 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.05 * 1;
        iVol = 360000 * 1;
        sVol = '360,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 2.01 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.00 * 1;
        iVol = 467100 * 1;
        sVol = '467,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 2.03 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.99 * 1;
        iVol = 414800 * 1;
        sVol = '414,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 2.04 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.03 * 1;
        iVol = 779400 * 1;
        sVol = '779,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 2.06 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.02 * 1;
        iVol = 203600 * 1;
        sVol = '203,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 2.05 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.02 * 1;
        iVol = 291200 * 1;
        sVol = '291,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 1.97 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.97 * 1;
        iVol = 494700 * 1;
        sVol = '494,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 1.92 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.92 * 1;
        iVol = 333700 * 1;
        sVol = '333,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 1.98 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.91 * 1;
        iVol = 1128300 * 1;
        sVol = '1,128,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 2.08 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.94 * 1;
        iVol = 2121900 * 1;
        sVol = '2,121,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 2.01 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.01 * 1;
        iVol = 689900 * 1;
        sVol = '689,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 2.01 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.01 * 1;
        iVol = 333900 * 1;
        sVol = '333,900';
            
        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 = 2.04 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.00 * 1;
        iVol = 314500 * 1;
        sVol = '314,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 2.01 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.99 * 1;
        iVol = 421400 * 1;
        sVol = '421,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 2.00 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.95 * 1;
        iVol = 396500 * 1;
        sVol = '396,500';
            
        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 = 1.98 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.93 * 1;
        iVol = 272300 * 1;
        sVol = '272,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 2.00 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.97 * 1;
        iVol = 250800 * 1;
        sVol = '250,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 2.08 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.01 * 1;
        iVol = 2903900 * 1;
        sVol = '2,903,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 2.09 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.06 * 1;
        iVol = 427900 * 1;
        sVol = '427,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 2.12 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.06 * 1;
        iVol = 320700 * 1;
        sVol = '320,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 2.05 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.05 * 1;
        iVol = 252800 * 1;
        sVol = '252,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 2.03 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.02 * 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(2021, 7, 5);
        iClose = 2.07 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.09 * 1;
        iLow = 2.02 * 1;
        iVol = 189300 * 1;
        sVol = '189,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 2.01 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.00 * 1;
        iVol = 229700 * 1;
        sVol = '229,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 2.05 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.00 * 1;
        iVol = 227000 * 1;
        sVol = '227,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 2.03 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.01 * 1;
        iVol = 160900 * 1;
        sVol = '160,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 2.01 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.04 * 1;
        iLow = 2.00 * 1;
        iVol = 213400 * 1;
        sVol = '213,400';
            
        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 = 2.00 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.98 * 1;
        iVol = 316300 * 1;
        sVol = '316,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 2.00 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.98 * 1;
        iVol = 239900 * 1;
        sVol = '239,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 2.00 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.95 * 1;
        iVol = 348100 * 1;
        sVol = '348,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 1.95 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.94 * 1;
        iVol = 276700 * 1;
        sVol = '276,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 1.93 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.93 * 1;
        iVol = 224700 * 1;
        sVol = '224,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 1.91 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.90 * 1;
        iVol = 388400 * 1;
        sVol = '388,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 1.94 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.90 * 1;
        iVol = 158600 * 1;
        sVol = '158,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 1.98 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.95 * 1;
        iVol = 266300 * 1;
        sVol = '266,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 1.98 * 1;
        iOpen = 1.99 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.95 * 1;
        iVol = 232700 * 1;
        sVol = '232,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 2.06 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.99 * 1;
        iVol = 947700 * 1;
        sVol = '947,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 2.03 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.01 * 1;
        iVol = 314000 * 1;
        sVol = '314,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 2.05 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.03 * 1;
        iVol = 181300 * 1;
        sVol = '181,300';
            
        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 = 2.06 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.07 * 1;
        iLow = 2.02 * 1;
        iVol = 229800 * 1;
        sVol = '229,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 2.06 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.04 * 1;
        iVol = 274200 * 1;
        sVol = '274,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 2.08 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.04 * 1;
        iVol = 306900 * 1;
        sVol = '306,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 2.12 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.10 * 1;
        iVol = 330100 * 1;
        sVol = '330,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 2.08 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.06 * 1;
        iVol = 162500 * 1;
        sVol = '162,500';
            
        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 = 2.03 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.08 * 1;
        iLow = 2.01 * 1;
        iVol = 194800 * 1;
        sVol = '194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 2.02 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.96 * 1;
        iVol = 418600 * 1;
        sVol = '418,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 2.01 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.99 * 1;
        iVol = 338800 * 1;
        sVol = '338,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 2.00 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.98 * 1;
        iVol = 221500 * 1;
        sVol = '221,500';
            
        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 = 1.97 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.95 * 1;
        iVol = 449800 * 1;
        sVol = '449,800';
            
        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 = 1.95 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.92 * 1;
        iVol = 434800 * 1;
        sVol = '434,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 1.95 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.92 * 1;
        iVol = 143200 * 1;
        sVol = '143,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 1.97 * 1;
        iOpen = 1.99 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.93 * 1;
        iVol = 164200 * 1;
        sVol = '164,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 2.04 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.95 * 1;
        iVol = 389200 * 1;
        sVol = '389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 1.98 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.95 * 1;
        iVol = 184800 * 1;
        sVol = '184,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 2.07 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.95 * 1;
        iVol = 2625300 * 1;
        sVol = '2,625,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 1.97 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.97 * 1;
        iVol = 380500 * 1;
        sVol = '380,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 2.03 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.97 * 1;
        iVol = 396700 * 1;
        sVol = '396,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 2.05 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.99 * 1;
        iVol = 185500 * 1;
        sVol = '185,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 2.01 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.00 * 1;
        iVol = 194400 * 1;
        sVol = '194,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 1.98 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.98 * 1;
        iVol = 824900 * 1;
        sVol = '824,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 1.95 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.95 * 1;
        iVol = 320300 * 1;
        sVol = '320,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 2.02 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.95 * 1;
        iVol = 346900 * 1;
        sVol = '346,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 1.96 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.94 * 1;
        iVol = 405900 * 1;
        sVol = '405,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 1.92 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.92 * 1;
        iVol = 417100 * 1;
        sVol = '417,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 1.91 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.89 * 1;
        iVol = 506800 * 1;
        sVol = '506,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 1.84 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.79 * 1;
        iVol = 598900 * 1;
        sVol = '598,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 1.86 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.83 * 1;
        iVol = 195800 * 1;
        sVol = '195,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 1.85 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.84 * 1;
        iVol = 138200 * 1;
        sVol = '138,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 1.93 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.84 * 1;
        iVol = 434900 * 1;
        sVol = '434,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 1.93 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.90 * 1;
        iVol = 231200 * 1;
        sVol = '231,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 1.94 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.91 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 1.94 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.92 * 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(2021, 9, 15);
        iClose = 1.90 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.90 * 1;
        iVol = 174100 * 1;
        sVol = '174,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 1.93 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.90 * 1;
        iVol = 183000 * 1;
        sVol = '183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 1.94 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.89 * 1;
        iVol = 225300 * 1;
        sVol = '225,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 1.94 * 1;
        iOpen = 1.96 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.91 * 1;
        iVol = 130800 * 1;
        sVol = '130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 1.93 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.91 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        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 = 1.90 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.88 * 1;
        iVol = 223500 * 1;
        sVol = '223,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 1.87 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.87 * 1;
        iVol = 193000 * 1;
        sVol = '193,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 1.85 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.84 * 1;
        iVol = 259500 * 1;
        sVol = '259,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 1.80 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.80 * 1;
        iVol = 288200 * 1;
        sVol = '288,200';
            
        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 = 1.81 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.77 * 1;
        iVol = 326500 * 1;
        sVol = '326,500';
            
        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 = 1.79 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.76 * 1;
        iVol = 274300 * 1;
        sVol = '274,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 1.81 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.78 * 1;
        iVol = 188700 * 1;
        sVol = '188,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 1.80 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.81 * 1;
        iLow = 1.79 * 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(2021, 10, 3);
        iClose = 1.76 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.76 * 1;
        iVol = 216700 * 1;
        sVol = '216,700';
            
        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 = 1.78 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.76 * 1;
        iVol = 266300 * 1;
        sVol = '266,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 1.77 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.74 * 1;
        iVol = 243600 * 1;
        sVol = '243,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 1.76 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.72 * 1;
        iVol = 327400 * 1;
        sVol = '327,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 1.76 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.74 * 1;
        iVol = 180500 * 1;
        sVol = '180,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 1.71 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.71 * 1;
        iVol = 237300 * 1;
        sVol = '237,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 1.70 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.67 * 1;
        iVol = 230400 * 1;
        sVol = '230,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 1.70 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.69 * 1;
        iVol = 159000 * 1;
        sVol = '159,000';
            
        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 = 1.71 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.70 * 1;
        iVol = 194300 * 1;
        sVol = '194,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 1.64 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.61 * 1;
        iVol = 376800 * 1;
        sVol = '376,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 1.59 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.56 * 1;
        iVol = 302700 * 1;
        sVol = '302,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 1.47 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.43 * 1;
        iVol = 606900 * 1;
        sVol = '606,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 1.46 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.37 * 1;
        iVol = 507700 * 1;
        sVol = '507,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 1.34 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.34 * 1;
        iVol = 421300 * 1;
        sVol = '421,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 1.29 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.11 * 1;
        iVol = 923800 * 1;
        sVol = '923,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 1.38 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.26 * 1;
        iVol = 481600 * 1;
        sVol = '481,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 1.44 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.36 * 1;
        iVol = 315200 * 1;
        sVol = '315,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 1.44 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.39 * 1;
        iVol = 435500 * 1;
        sVol = '435,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 1.47 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.41 * 1;
        iVol = 325800 * 1;
        sVol = '325,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 1.41 * 1;
        iOpen = 1.47 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.41 * 1;
        iVol = 244900 * 1;
        sVol = '244,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 1.41 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 1;
        iVol = 261200 * 1;
        sVol = '261,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 1.32 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.28 * 1;
        iVol = 324600 * 1;
        sVol = '324,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 1.31 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.26 * 1;
        iVol = 206600 * 1;
        sVol = '206,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 1.33 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.28 * 1;
        iVol = 339700 * 1;
        sVol = '339,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 1.43 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.34 * 1;
        iVol = 252500 * 1;
        sVol = '252,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 1.27 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.25 * 1;
        iVol = 682200 * 1;
        sVol = '682,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 1.16 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.14 * 1;
        iVol = 492500 * 1;
        sVol = '492,500';
            
        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 = 1.13 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.05 * 1;
        iVol = 745200 * 1;
        sVol = '745,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 1.08 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.08 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 1.11 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.05 * 1;
        iVol = 371300 * 1;
        sVol = '371,300';
            
        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 = 1.11 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.10 * 1;
        iVol = 183400 * 1;
        sVol = '183,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 1.15 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.09 * 1;
        iVol = 226500 * 1;
        sVol = '226,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 1.17 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.11 * 1;
        iVol = 212900 * 1;
        sVol = '212,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 1.14 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.13 * 1;
        iVol = 266000 * 1;
        sVol = '266,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 1.10 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.10 * 1;
        iVol = 326900 * 1;
        sVol = '326,900';
            
        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 = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.08 * 1;
        iVol = 392100 * 1;
        sVol = '392,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 1.00 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.11 * 1;
        iLow = 0.99 * 1;
        iVol = 800000 * 1;
        sVol = '800,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 0.94 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.91 * 1;
        iVol = 1139400 * 1;
        sVol = '1,139,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 0.96 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.85 * 1;
        iVol = 1156800 * 1;
        sVol = '1,156,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 1.00 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.93 * 1;
        iVol = 629700 * 1;
        sVol = '629,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 0.92 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.92 * 1;
        iVol = 706400 * 1;
        sVol = '706,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 1.03 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.94 * 1;
        iVol = 403400 * 1;
        sVol = '403,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 1.02 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.00 * 1;
        iVol = 472500 * 1;
        sVol = '472,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 0.94 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.92 * 1;
        iVol = 198500 * 1;
        sVol = '198,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 0.92 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.89 * 1;
        iVol = 270400 * 1;
        sVol = '270,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.91 * 1;
        iVol = 152900 * 1;
        sVol = '152,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.86 * 1;
        iVol = 374200 * 1;
        sVol = '374,200';
            
        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 = 0.95 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.90 * 1;
        iVol = 201500 * 1;
        sVol = '201,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 0.93 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.92 * 1;
        iVol = 112000 * 1;
        sVol = '112,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 0.91 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 1;
        iVol = 282400 * 1;
        sVol = '282,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 0.89 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.88 * 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(2022, 0, 18);
        iClose = 0.88 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.86 * 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(2022, 0, 19);
        iClose = 0.80 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.78 * 1;
        iVol = 542600 * 1;
        sVol = '542,600';
            
        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 = 0.82 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.81 * 1;
        iVol = 230300 * 1;
        sVol = '230,300';
            
        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 = 0.85 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.79 * 1;
        iVol = 229100 * 1;
        sVol = '229,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 0.79 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.71 * 1;
        iVol = 471100 * 1;
        sVol = '471,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 0.81 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.77 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 0.78 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.77 * 1;
        iVol = 432400 * 1;
        sVol = '432,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 0.74 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.70 * 1;
        iVol = 327600 * 1;
        sVol = '327,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 0.76 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.71 * 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(2022, 0, 31);
        iClose = 0.84 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.76 * 1;
        iVol = 319900 * 1;
        sVol = '319,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 0.83 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.82 * 1;
        iVol = 100700 * 1;
        sVol = '100,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 0.80 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.78 * 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(2022, 1, 3);
        iClose = 0.78 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.77 * 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(2022, 1, 4);
        iClose = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.79 * 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(2022, 1, 7);
        iClose = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.80 * 1;
        iVol = 116300 * 1;
        sVol = '116,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 0.83 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.79 * 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(2022, 1, 9);
        iClose = 0.85 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.81 * 1;
        iVol = 123700 * 1;
        sVol = '123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 0.87 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.85 * 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, 1, 11);
        iClose = 0.88 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.84 * 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, 1, 14);
        iClose = 0.84 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.83 * 1;
        iVol = 104300 * 1;
        sVol = '104,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 0.85 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.84 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 0.83 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.80 * 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(2022, 1, 17);
        iClose = 0.78 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.77 * 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, 18);
        iClose = 0.79 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.77 * 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(2022, 1, 22);
        iClose = 0.71 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.68 * 1;
        iVol = 498900 * 1;
        sVol = '498,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 0.71 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.69 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 0.69 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.55 * 1;
        iVol = 250600 * 1;
        sVol = '250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 0.68 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.66 * 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(2022, 1, 28);
        iClose = 0.71 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.69 * 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(2022, 2, 1);
        iClose = 0.67 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.67 * 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(2022, 2, 2);
        iClose = 0.70 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.64 * 1;
        iVol = 216500 * 1;
        sVol = '216,500';
            
        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 = 0.71 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 87000 * 1;
        sVol = '87,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 0.70 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.68 * 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(2022, 2, 7);
        iClose = 0.68 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.68 * 1;
        iVol = 148300 * 1;
        sVol = '148,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 0.74 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.68 * 1;
        iVol = 451900 * 1;
        sVol = '451,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 0.85 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.80 * 1;
        iVol = 607800 * 1;
        sVol = '607,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.81 * 1;
        iVol = 96800 * 1;
        sVol = '96,800';
            
        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 = 0.84 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.81 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 0.77 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.77 * 1;
        iVol = 94500 * 1;
        sVol = '94,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 0.75 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.72 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 0.86 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.80 * 1;
        iVol = 722100 * 1;
        sVol = '722,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 0.92 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.84 * 1;
        iVol = 309000 * 1;
        sVol = '309,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 0.98 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.90 * 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(2022, 2, 21);
        iClose = 1.08 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.99 * 1;
        iVol = 344100 * 1;
        sVol = '344,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 1.18 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.13 * 1;
        iVol = 472100 * 1;
        sVol = '472,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 1.14 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.11 * 1;
        iVol = 284800 * 1;
        sVol = '284,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 1.10 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.06 * 1;
        iVol = 439800 * 1;
        sVol = '439,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 1.11 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.07 * 1;
        iVol = 141900 * 1;
        sVol = '141,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 1.08 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.05 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        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 = 1.05 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.04 * 1;
        iVol = 148400 * 1;
        sVol = '148,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 1.08 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.05 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 1.06 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.05 * 1;
        iVol = 126700 * 1;
        sVol = '126,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 1.06 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.03 * 1;
        iVol = 143300 * 1;
        sVol = '143,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 1.12 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.08 * 1;
        iVol = 197000 * 1;
        sVol = '197,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 1.10 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.07 * 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(2022, 3, 6);
        iClose = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.99 * 1;
        iVol = 255400 * 1;
        sVol = '255,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 1.03 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.00 * 1;
        iVol = 111500 * 1;
        sVol = '111,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 1.08 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.03 * 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(2022, 3, 11);
        iClose = 1.27 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.02 * 1;
        iVol = 16995000 * 1;
        sVol = '16,995,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 0.95 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.25 * 1;
        iLow = 0.94 * 1;
        iVol = 3179600 * 1;
        sVol = '3,179,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 1.03 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.94 * 1;
        iVol = 578400 * 1;
        sVol = '578,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 1.01 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.99 * 1;
        iVol = 203500 * 1;
        sVol = '203,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 0.97 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.95 * 1;
        iVol = 279600 * 1;
        sVol = '279,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 1.12 * 1;
        iOpen = 0.96 * 1;
        iHigh = 1.14 * 1;
        iLow = 0.95 * 1;
        iVol = 816900 * 1;
        sVol = '816,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 1.01 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.99 * 1;
        iVol = 350000 * 1;
        sVol = '350,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 1.00 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.98 * 1;
        iVol = 639900 * 1;
        sVol = '639,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 1.02 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.96 * 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(2022, 3, 25);
        iClose = 1.04 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.00 * 1;
        iVol = 167700 * 1;
        sVol = '167,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 1.03 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.04 * 1;
        iLow = 1.00 * 1;
        iVol = 101200 * 1;
        sVol = '101,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 1.02 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.03 * 1;
        iLow = 1.00 * 1;
        iVol = 142700 * 1;
        sVol = '142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 1.05 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.05 * 1;
        iLow = 1.00 * 1;
        iVol = 153000 * 1;
        sVol = '153,000';
            
        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 = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.03 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 1.05 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.02 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        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 = 1.06 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.08 * 1;
        iLow = 1.03 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 1.08 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.03 * 1;
        iVol = 160100 * 1;
        sVol = '160,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.04 * 1;
        iVol = 202300 * 1;
        sVol = '202,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 1.07 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.10 * 1;
        iLow = 1.01 * 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(2022, 4, 9);
        iClose = 1.03 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.06 * 1;
        iLow = 1.00 * 1;
        iVol = 248900 * 1;
        sVol = '248,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 1.01 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.98 * 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(2022, 4, 11);
        iClose = 0.99 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.97 * 1;
        iVol = 202500 * 1;
        sVol = '202,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 0.96 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.92 * 1;
        iVol = 244900 * 1;
        sVol = '244,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 0.99 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.97 * 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(2022, 4, 16);
        iClose = 0.99 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.95 * 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(2022, 4, 17);
        iClose = 0.95 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.93 * 1;
        iVol = 236500 * 1;
        sVol = '236,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 0.89 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.83 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 0.94 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.89 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 0.99 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.96 * 1;
        iVol = 432000 * 1;
        sVol = '432,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 1.00 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.96 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 0.94 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.93 * 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(2022, 4, 25);
        iClose = 0.90 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 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(2022, 4, 26);
        iClose = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.89 * 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(2022, 4, 27);
        iClose = 0.93 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 1;
        iVol = 87600 * 1;
        sVol = '87,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.89 * 1;
        iVol = 123800 * 1;
        sVol = '123,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.90 * 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(2022, 5, 2);
        iClose = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.90 * 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(2022, 5, 3);
        iClose = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.91 * 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(2022, 5, 6);
        iClose = 0.90 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.90 * 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(2022, 5, 7);
        iClose = 0.87 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.86 * 1;
        iVol = 175500 * 1;
        sVol = '175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 0.90 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.89 * 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(2022, 5, 9);
        iClose = 0.90 * 1;
        iOpen = 0.90 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.87 * 1;
        iVol = 1292000 * 1;
        sVol = '1,292,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 0.88 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.86 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 0.82 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.81 * 1;
        iVol = 234300 * 1;
        sVol = '234,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 0.79 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.79 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 0.82 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.76 * 1;
        iVol = 257400 * 1;
        sVol = '257,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 0.82 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.80 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        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 = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.80 * 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(2022, 5, 21);
        iClose = 0.81 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.81 * 1;
        iVol = 135000 * 1;
        sVol = '135,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 0.81 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.81 * 1;
        iVol = 347000 * 1;
        sVol = '347,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 0.83 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.81 * 1;
        iVol = 64000 * 1;
        sVol = '64,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 0.84 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.83 * 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(2022, 5, 27);
        iClose = 0.87 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.84 * 1;
        iVol = 120000 * 1;
        sVol = '120,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 0.85 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.85 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 0.83 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.82 * 1;
        iVol = 79400 * 1;
        sVol = '79,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 0.78 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.77 * 1;
        iVol = 135100 * 1;
        sVol = '135,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 0.78 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 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(2022, 6, 5);
        iClose = 0.78 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 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(2022, 6, 6);
        iClose = 0.79 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.77 * 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(2022, 6, 7);
        iClose = 0.81 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.77 * 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(2022, 6, 8);
        iClose = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.80 * 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, 6, 11);
        iClose = 0.79 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.77 * 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(2022, 6, 12);
        iClose = 0.78 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.77 * 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, 6, 13);
        iClose = 0.74 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.70 * 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, 6, 14);
        iClose = 0.73 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.70 * 1;
        iVol = 86800 * 1;
        sVol = '86,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 0.76 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 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(2022, 6, 18);
        iClose = 0.74 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.73 * 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(2022, 6, 19);
        iClose = 0.72 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.71 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 0.80 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.78 * 1;
        iVol = 1011700 * 1;
        sVol = '1,011,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 0.81 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.75 * 1;
        iVol = 323600 * 1;
        sVol = '323,600';
            
        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 = 0.76 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.72 * 1;
        iVol = 347700 * 1;
        sVol = '347,700';
            
        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 = 0.74 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.74 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 0.72 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.72 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 0.74 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.71 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 0.72 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.71 * 1;
        iVol = 334300 * 1;
        sVol = '334,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 0.73 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.71 * 1;
        iVol = 137400 * 1;
        sVol = '137,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 0.74 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.69 * 1;
        iVol = 318300 * 1;
        sVol = '318,300';
            
        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 = 0.70 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 187000 * 1;
        sVol = '187,000';
            
        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 = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.69 * 1;
        iVol = 124900 * 1;
        sVol = '124,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 0.73 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 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(2022, 7, 5);
        iClose = 0.73 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.71 * 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, 7, 8);
        iClose = 0.75 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.70 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 0.73 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.72 * 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(2022, 7, 10);
        iClose = 0.76 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.73 * 1;
        iVol = 132300 * 1;
        sVol = '132,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 0.76 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.73 * 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, 7, 12);
        iClose = 0.77 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.74 * 1;
        iVol = 128600 * 1;
        sVol = '128,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 0.79 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 0.74 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.74 * 1;
        iVol = 143500 * 1;
        sVol = '143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 0.75 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.73 * 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(2022, 7, 18);
        iClose = 0.73 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.72 * 1;
        iVol = 195800 * 1;
        sVol = '195,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 0.71 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.71 * 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(2022, 7, 22);
        iClose = 0.71 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.68 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.69 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 0.70 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.69 * 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(2022, 7, 25);
        iClose = 0.70 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.70 * 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, 7, 26);
        iClose = 0.69 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.69 * 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(2022, 7, 29);
        iClose = 0.69 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.68 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 0.68 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.64 * 1;
        iVol = 203800 * 1;
        sVol = '203,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 0.67 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.66 * 1;
        iVol = 142500 * 1;
        sVol = '142,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 0.63 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 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(2022, 8, 2);
        iClose = 0.66 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 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(2022, 8, 6);
        iClose = 0.63 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.63 * 1;
        iVol = 77400 * 1;
        sVol = '77,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 0.65 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.62 * 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, 8, 8);
        iClose = 0.63 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.63 * 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(2022, 8, 9);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 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(2022, 8, 12);
        iClose = 0.64 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.62 * 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(2022, 8, 13);
        iClose = 0.65 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.63 * 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(2022, 8, 14);
        iClose = 0.64 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.63 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        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 = 0.66 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.65 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 1;
        iVol = 142600 * 1;
        sVol = '142,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 0.63 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 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(2022, 8, 20);
        iClose = 0.61 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 0.57 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 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(2022, 8, 23);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.55 * 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(2022, 8, 26);
        iClose = 0.62 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.56 * 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(2022, 8, 27);
        iClose = 0.58 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.57 * 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(2022, 8, 28);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 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(2022, 8, 29);
        iClose = 0.58 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.57 * 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(2022, 8, 30);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 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(2022, 9, 3);
        iClose = 0.60 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.56 * 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(2022, 9, 4);
        iClose = 0.58 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.58 * 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(2022, 9, 5);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.55 * 1;
        iVol = 82900 * 1;
        sVol = '82,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 0.57 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 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, 9, 7);
        iClose = 0.54 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.54 * 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(2022, 9, 10);
        iClose = 0.54 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.51 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        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 = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.51 * 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(2022, 9, 12);
        iClose = 0.48 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.42 * 1;
        iVol = 761700 * 1;
        sVol = '761,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 0.48 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 1;
        iVol = 146700 * 1;
        sVol = '146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 0.50 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.47 * 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(2022, 9, 17);
        iClose = 0.49 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 94500 * 1;
        sVol = '94,500';
            
        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 = 0.51 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.50 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.51 * 1;
        iVol = 104800 * 1;
        sVol = '104,800';
            
        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 = 0.56 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.52 * 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(2022, 9, 21);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.57 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        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 = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.56 * 1;
        iVol = 147500 * 1;
        sVol = '147,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 0.57 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 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(2022, 9, 27);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.54 * 1;
        iVol = 116600 * 1;
        sVol = '116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.52 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 0.57 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.54 * 1;
        iVol = 164400 * 1;
        sVol = '164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.56 * 1;
        iVol = 852600 * 1;
        sVol = '852,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.58 * 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(2022, 10, 3);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.56 * 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(2022, 10, 4);
        iClose = 0.56 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.53 * 1;
        iVol = 180900 * 1;
        sVol = '180,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 0.53 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.53 * 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(2022, 10, 8);
        iClose = 0.51 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.50 * 1;
        iVol = 144300 * 1;
        sVol = '144,300';
            
        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 = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 162100 * 1;
        sVol = '162,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 0.50 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 1;
        iVol = 159100 * 1;
        sVol = '159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 0.52 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 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(2022, 10, 14);
        iClose = 0.48 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.47 * 1;
        iVol = 143100 * 1;
        sVol = '143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 0.50 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.47 * 1;
        iVol = 129600 * 1;
        sVol = '129,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 1;
        iVol = 203800 * 1;
        sVol = '203,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 0.47 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.46 * 1;
        iVol = 99700 * 1;
        sVol = '99,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 0.48 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.45 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 0.46 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.45 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 0.45 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.44 * 1;
        iVol = 108300 * 1;
        sVol = '108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 0.44 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.43 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 0.45 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        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 = 0.44 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.44 * 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(2022, 10, 29);
        iClose = 0.41 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 220700 * 1;
        sVol = '220,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 0.41 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 343400 * 1;
        sVol = '343,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.40 * 1;
        iVol = 79400 * 1;
        sVol = '79,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 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(2022, 11, 5);
        iClose = 0.40 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.37 * 1;
        iVol = 178000 * 1;
        sVol = '178,000';
            
        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 = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 87000 * 1;
        sVol = '87,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 0.38 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 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(2022, 11, 8);
        iClose = 0.38 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 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(2022, 11, 9);
        iClose = 0.38 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.37 * 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(2022, 11, 12);
        iClose = 0.39 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.38 * 1;
        iVol = 132000 * 1;
        sVol = '132,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 0.38 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.38 * 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, 11, 14);
        iClose = 0.36 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.35 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 0.35 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.34 * 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(2022, 11, 16);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.32 * 1;
        iVol = 196400 * 1;
        sVol = '196,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 0.33 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.33 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 0.32 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.32 * 1;
        iVol = 121400 * 1;
        sVol = '121,400';
            
        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 = 0.35 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.32 * 1;
        iVol = 231800 * 1;
        sVol = '231,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 0.36 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.35 * 1;
        iVol = 115400 * 1;
        sVol = '115,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 0.37 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.35 * 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(2022, 11, 27);
        iClose = 0.35 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.35 * 1;
        iVol = 373600 * 1;
        sVol = '373,600';
            
        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 = 0.33 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.33 * 1;
        iVol = 244300 * 1;
        sVol = '244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 0.31 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.30 * 1;
        iVol = 449100 * 1;
        sVol = '449,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 0.31 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.29 * 1;
        iVol = 480200 * 1;
        sVol = '480,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 0.32 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.33 * 1;
        iLow = 0.30 * 1;
        iVol = 177300 * 1;
        sVol = '177,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 0.41 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.36 * 1;
        iVol = 1198600 * 1;
        sVol = '1,198,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 0.46 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.41 * 1;
        iVol = 620000 * 1;
        sVol = '620,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 0.48 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.45 * 1;
        iVol = 215200 * 1;
        sVol = '215,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 0.49 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.48 * 1;
        iVol = 412900 * 1;
        sVol = '412,900';
            
        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 = 0.53 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.47 * 1;
        iVol = 121500 * 1;
        sVol = '121,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 0.64 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.52 * 1;
        iVol = 467600 * 1;
        sVol = '467,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 0.58 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.55 * 1;
        iVol = 428900 * 1;
        sVol = '428,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 0.63 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.60 * 1;
        iVol = 239100 * 1;
        sVol = '239,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 0.77 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.68 * 1;
        iVol = 2331200 * 1;
        sVol = '2,331,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 0.63 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.63 * 1;
        iVol = 807400 * 1;
        sVol = '807,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.65 * 1;
        iVol = 237200 * 1;
        sVol = '237,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 0.65 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.63 * 1;
        iVol = 259200 * 1;
        sVol = '259,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 0.66 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.63 * 1;
        iVol = 288000 * 1;
        sVol = '288,000';
            
        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 = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.64 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 0.65 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.63 * 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(2023, 0, 26);
        iClose = 0.59 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.57 * 1;
        iVol = 195400 * 1;
        sVol = '195,400';
            
        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 = 0.56 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.55 * 1;
        iVol = 259700 * 1;
        sVol = '259,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 0.51 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 333400 * 1;
        sVol = '333,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 0.52 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 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(2023, 1, 1);
        iClose = 0.54 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.52 * 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(2023, 1, 2);
        iClose = 0.54 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.52 * 1;
        iVol = 293100 * 1;
        sVol = '293,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 0.56 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.53 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 0.54 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.54 * 1;
        iVol = 239600 * 1;
        sVol = '239,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 0.61 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.54 * 1;
        iVol = 432800 * 1;
        sVol = '432,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 0.58 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.56 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 0.57 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.56 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        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 = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.54 * 1;
        iVol = 149600 * 1;
        sVol = '149,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 0.53 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.52 * 1;
        iVol = 120600 * 1;
        sVol = '120,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 0.50 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 1;
        iVol = 210500 * 1;
        sVol = '210,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 0.49 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.49 * 1;
        iVol = 209400 * 1;
        sVol = '209,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 0.48 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.48 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 0.52 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 1;
        iVol = 264000 * 1;
        sVol = '264,000';
            
        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 = 0.51 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.49 * 1;
        iVol = 211700 * 1;
        sVol = '211,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 0.51 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 188000 * 1;
        sVol = '188,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.49 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        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 = 0.52 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.49 * 1;
        iVol = 292600 * 1;
        sVol = '292,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 0.48 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.46 * 1;
        iVol = 244000 * 1;
        sVol = '244,000';
            
        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 = 0.52 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.48 * 1;
        iVol = 152200 * 1;
        sVol = '152,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 0.52 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 0.52 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.51 * 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(2023, 2, 3);
        iClose = 0.54 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.53 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 0.53 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.52 * 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(2023, 2, 7);
        iClose = 0.51 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 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(2023, 2, 8);
        iClose = 0.52 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.51 * 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(2023, 2, 9);
        iClose = 0.47 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.47 * 1;
        iVol = 177300 * 1;
        sVol = '177,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 0.49 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.46 * 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(2023, 2, 14);
        iClose = 0.47 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 1;
        iVol = 79900 * 1;
        sVol = '79,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 0.45 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.45 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 0.47 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.45 * 1;
        iVol = 117100 * 1;
        sVol = '117,100';
            
        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 = 0.48 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 1;
        iVol = 106000 * 1;
        sVol = '106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 0.44 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 1;
        iVol = 147800 * 1;
        sVol = '147,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 0.44 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.42 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 0.44 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 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(2023, 2, 24);
        iClose = 0.42 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.41 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.39 * 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(2023, 2, 28);
        iClose = 0.40 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 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(2023, 2, 29);
        iClose = 0.43 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 76100 * 1;
        sVol = '76,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 0.43 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 93600 * 1;
        sVol = '93,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 0.43 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.41 * 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(2023, 3, 3);
        iClose = 0.42 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 1;
        iVol = 107900 * 1;
        sVol = '107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 0.45 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.40 * 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(2023, 3, 5);
        iClose = 0.43 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 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(2023, 3, 6);
        iClose = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.41 * 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(2023, 3, 10);
        iClose = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.41 * 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(2023, 3, 11);
        iClose = 0.40 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.40 * 1;
        iVol = 207000 * 1;
        sVol = '207,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 0.44 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.40 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 0.44 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.43 * 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(2023, 3, 14);
        iClose = 0.45 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.43 * 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(2023, 3, 17);
        iClose = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 229100 * 1;
        sVol = '229,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 0.52 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.48 * 1;
        iVol = 315500 * 1;
        sVol = '315,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 0.54 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 274400 * 1;
        sVol = '274,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 0.52 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.51 * 1;
        iVol = 140700 * 1;
        sVol = '140,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 0.51 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.48 * 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(2023, 3, 24);
        iClose = 0.54 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 1;
        iVol = 119700 * 1;
        sVol = '119,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 0.49 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.48 * 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, 3, 26);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 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(2023, 3, 27);
        iClose = 0.48 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.47 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        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 = 0.48 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 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(2023, 4, 1);
        iClose = 0.46 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.45 * 1;
        iVol = 85800 * 1;
        sVol = '85,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 0.49 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.45 * 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, 4, 3);
        iClose = 0.48 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 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(2023, 4, 4);
        iClose = 0.48 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 0.49 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.46 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 0.49 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 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, 9);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 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(2023, 4, 10);
        iClose = 0.47 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 0.45 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.44 * 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(2023, 4, 12);
        iClose = 0.44 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.44 * 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(2023, 4, 15);
        iClose = 0.43 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 0.42 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.41 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 0.50 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.42 * 1;
        iVol = 129800 * 1;
        sVol = '129,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 0.50 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 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(2023, 4, 19);
        iClose = 0.47 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 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(2023, 4, 22);
        iClose = 0.48 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 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(2023, 4, 23);
        iClose = 0.48 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 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(2023, 4, 24);
        iClose = 0.50 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 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(2023, 4, 25);
        iClose = 0.48 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 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(2023, 4, 26);
        iClose = 0.48 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 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(2023, 4, 30);
        iClose = 0.48 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.48 * 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(2023, 4, 31);
        iClose = 0.46 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.46 * 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(2023, 5, 1);
        iClose = 0.45 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.44 * 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(2023, 5, 2);
        iClose = 0.45 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.43 * 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(2023, 5, 5);
        iClose = 0.45 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.43 * 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(2023, 5, 6);
        iClose = 0.46 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.44 * 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(2023, 5, 7);
        iClose = 0.46 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.45 * 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(2023, 5, 8);
        iClose = 0.45 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.45 * 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(2023, 5, 9);
        iClose = 0.50 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.45 * 1;
        iVol = 259100 * 1;
        sVol = '259,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 0.49 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 1;
        iVol = 139400 * 1;
        sVol = '139,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 0.48 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.45 * 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(2023, 5, 14);
        iClose = 0.46 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.44 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 0.49 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.46 * 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(2023, 5, 16);
        iClose = 0.47 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.47 * 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, 5, 20);
        iClose = 0.52 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.46 * 1;
        iVol = 255300 * 1;
        sVol = '255,300';
            
        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 = 0.52 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.48 * 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(2023, 5, 22);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 161400 * 1;
        sVol = '161,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 0.47 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.47 * 1;
        iVol = 166000 * 1;
        sVol = '166,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 0.53 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.48 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 0.56 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.53 * 1;
        iVol = 602200 * 1;
        sVol = '602,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.56 * 1;
        iVol = 394200 * 1;
        sVol = '394,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 0.63 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 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(2023, 5, 30);
        iClose = 0.67 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.63 * 1;
        iVol = 264800 * 1;
        sVol = '264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 0.67 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.67 * 1;
        iVol = 195100 * 1;
        sVol = '195,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 0.65 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.63 * 1;
        iVol = 162800 * 1;
        sVol = '162,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 0.62 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.55 * 1;
        iVol = 239900 * 1;
        sVol = '239,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 0.66 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.61 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 0.66 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.65 * 1;
        iVol = 130900 * 1;
        sVol = '130,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 0.64 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.63 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 0.65 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.62 * 1;
        iVol = 108200 * 1;
        sVol = '108,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 0.61 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.61 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 0.59 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 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(2023, 6, 17);
        iClose = 0.62 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 1;
        iVol = 114700 * 1;
        sVol = '114,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 0.67 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 1;
        iVol = 250200 * 1;
        sVol = '250,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 0.69 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.65 * 1;
        iVol = 203400 * 1;
        sVol = '203,400';
            
        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 = 0.71 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.66 * 1;
        iVol = 264600 * 1;
        sVol = '264,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 0.70 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.69 * 1;
        iVol = 226900 * 1;
        sVol = '226,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 0.68 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.66 * 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(2023, 6, 25);
        iClose = 0.65 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.65 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 0.57 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.57 * 1;
        iVol = 239400 * 1;
        sVol = '239,400';
            
        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 = 0.58 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.57 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        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 = 0.62 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.58 * 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(2023, 6, 31);
        iClose = 0.62 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 1;
        iVol = 154000 * 1;
        sVol = '154,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.62 * 1;
        iVol = 166000 * 1;
        sVol = '166,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 0.66 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.62 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 0.63 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.62 * 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(2023, 7, 4);
        iClose = 0.62 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.59 * 1;
        iVol = 102300 * 1;
        sVol = '102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 0.59 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.59 * 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(2023, 7, 8);
        iClose = 0.58 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.57 * 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(2023, 7, 9);
        iClose = 0.57 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.56 * 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(2023, 7, 10);
        iClose = 0.58 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.57 * 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, 7, 11);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 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(2023, 7, 14);
        iClose = 0.69 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.58 * 1;
        iVol = 209400 * 1;
        sVol = '209,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 0.64 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.62 * 1;
        iVol = 172100 * 1;
        sVol = '172,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 0.622 * 1;
        iOpen = 0.6207 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.62 * 1;
        iVol = 52588 * 1;
        sVol = '52,588';
            
        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 = 0.6179 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.61 * 1;
        iVol = 54168 * 1;
        sVol = '54,168';
            
        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 = 0.622 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.655 * 1;
        iLow = 0.59 * 1;
        iVol = 57029 * 1;
        sVol = '57,029';
            
        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 = 0.6144 * 1;
        iOpen = 0.6337 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.6029 * 1;
        iVol = 107992 * 1;
        sVol = '107,992';
            
        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 = 0.67 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.61 * 1;
        iVol = 136126 * 1;
        sVol = '136,126';
            
        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 = 0.6665 * 1;
        iOpen = 0.685 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.65 * 1;
        iVol = 60280 * 1;
        sVol = '60,280';
            
        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 = 0.6687 * 1;
        iOpen = 0.6639 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.63 * 1;
        iVol = 73273 * 1;
        sVol = '73,273';
            
        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 = 0.669 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.63 * 1;
        iVol = 60052 * 1;
        sVol = '60,052';
            
        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 = 0.6599 * 1;
        iOpen = 0.6442 * 1;
        iHigh = 0.6953 * 1;
        iLow = 0.631 * 1;
        iVol = 159424 * 1;
        sVol = '159,424';
            
        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 = 0.68 * 1;
        iOpen = 0.6723 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.641 * 1;
        iVol = 57433 * 1;
        sVol = '57,433';
            
        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 = 0.65 * 1;
        iOpen = 0.647 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.641 * 1;
        iVol = 77510 * 1;
        sVol = '77,510';
            
        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 = 0.6226 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 1;
        iVol = 108251 * 1;
        sVol = '108,251';
            
        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 = 0.612 * 1;
        iOpen = 0.615 * 1;
        iHigh = 0.6475 * 1;
        iLow = 0.6 * 1;
        iVol = 102248 * 1;
        sVol = '102,248';
            
        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 = 0.606 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.59 * 1;
        iVol = 148594 * 1;
        sVol = '148,594';
            
        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 = 0.599 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.6077 * 1;
        iLow = 0.59 * 1;
        iVol = 25099 * 1;
        sVol = '25,099';
            
        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 = 0.605 * 1;
        iOpen = 0.606 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.591 * 1;
        iVol = 46527 * 1;
        sVol = '46,527';
            
        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 = 0.5835 * 1;
        iOpen = 0.5929 * 1;
        iHigh = 0.6107 * 1;
        iLow = 0.582 * 1;
        iVol = 48117 * 1;
        sVol = '48,117';
            
        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 = 0.63 * 1;
        iOpen = 0.583 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.575 * 1;
        iVol = 529137 * 1;
        sVol = '529,137';
            
        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 = 0.6 * 1;
        iOpen = 0.6499 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.59 * 1;
        iVol = 184354 * 1;
        sVol = '184,354';
            
        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 = 0.62 * 1;
        iOpen = 0.6399 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.6 * 1;
        iVol = 114256 * 1;
        sVol = '114,256';
            
        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 = 0.6386 * 1;
        iOpen = 0.6169 * 1;
        iHigh = 0.6386 * 1;
        iLow = 0.6026 * 1;
        iVol = 83031 * 1;
        sVol = '83,031';
            
        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 = 0.6068 * 1;
        iOpen = 0.6194 * 1;
        iHigh = 0.6325 * 1;
        iLow = 0.605 * 1;
        iVol = 147568 * 1;
        sVol = '147,568';
            
        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 = 0.605 * 1;
        iOpen = 0.5901 * 1;
        iHigh = 0.6199 * 1;
        iLow = 0.582 * 1;
        iVol = 116732 * 1;
        sVol = '116,732';
            
        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 = 0.6071 * 1;
        iOpen = 0.619 * 1;
        iHigh = 0.619 * 1;
        iLow = 0.582 * 1;
        iVol = 89523 * 1;
        sVol = '89,523';
            
        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 = 0.5727 * 1;
        iOpen = 0.598 * 1;
        iHigh = 0.5966 * 1;
        iLow = 0.57 * 1;
        iVol = 85975 * 1;
        sVol = '85,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.588 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.5962 * 1;
        iLow = 0.55 * 1;
        iVol = 78984 * 1;
        sVol = '78,984';
            
        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 = 0.5757 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.5676 * 1;
        iVol = 32117 * 1;
        sVol = '32,117';
            
        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 = 0.512 * 1;
        iOpen = 0.5545 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5041 * 1;
        iVol = 116393 * 1;
        sVol = '116,393';
            
        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 = 0.531 * 1;
        iOpen = 0.527 * 1;
        iHigh = 0.5399 * 1;
        iLow = 0.5 * 1;
        iVol = 31916 * 1;
        sVol = '31,916';
            
        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 = 0.4608 * 1;
        iOpen = 0.530899 * 1;
        iHigh = 0.531 * 1;
        iLow = 0.4201 * 1;
        iVol = 242551 * 1;
        sVol = '242,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.441 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.4867 * 1;
        iLow = 0.44 * 1;
        iVol = 90901 * 1;
        sVol = '90,901';
            
        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 = 0.455 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.4666 * 1;
        iLow = 0.43 * 1;
        iVol = 76074 * 1;
        sVol = '76,074';
            
        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 = 0.456 * 1;
        iOpen = 0.466 * 1;
        iHigh = 0.4769 * 1;
        iLow = 0.45 * 1;
        iVol = 101443 * 1;
        sVol = '101,443';
            
        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 = 0.447 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.4631 * 1;
        iLow = 0.4121 * 1;
        iVol = 219251 * 1;
        sVol = '219,251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.4311 * 1;
        iOpen = 0.426 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.4202 * 1;
        iVol = 79879 * 1;
        sVol = '79,879';
            
        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 = 0.46 * 1;
        iOpen = 0.439 * 1;
        iHigh = 0.489 * 1;
        iLow = 0.4311 * 1;
        iVol = 239694 * 1;
        sVol = '239,694';
            
        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 = 0.466 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.4899 * 1;
        iLow = 0.4598 * 1;
        iVol = 88332 * 1;
        sVol = '88,332';
            
        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 = 0.4791 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.5205 * 1;
        iLow = 0.46 * 1;
        iVol = 188770 * 1;
        sVol = '188,770';
            
        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 = 0.465 * 1;
        iOpen = 0.496 * 1;
        iHigh = 0.4966 * 1;
        iLow = 0.465 * 1;
        iVol = 81526 * 1;
        sVol = '81,526';
            
        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 = 0.4656 * 1;
        iOpen = 0.488 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.464 * 1;
        iVol = 29316 * 1;
        sVol = '29,316';
            
        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 = 0.462 * 1;
        iOpen = 0.472 * 1;
        iHigh = 0.4845 * 1;
        iLow = 0.4561 * 1;
        iVol = 36757 * 1;
        sVol = '36,757';
            
        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 = 0.462 * 1;
        iOpen = 0.4888 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.462 * 1;
        iVol = 36678 * 1;
        sVol = '36,678';
            
        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 = 0.46 * 1;
        iOpen = 0.462 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.46 * 1;
        iVol = 71298 * 1;
        sVol = '71,298';
            
        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 = 0.508 * 1;
        iOpen = 0.451 * 1;
        iHigh = 0.5323 * 1;
        iLow = 0.455 * 1;
        iVol = 350393 * 1;
        sVol = '350,393';
            
        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 = 0.5 * 1;
        iOpen = 0.527 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.4901 * 1;
        iVol = 60503 * 1;
        sVol = '60,503';
            
        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 = 0.472 * 1;
        iOpen = 0.471 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.47 * 1;
        iVol = 81847 * 1;
        sVol = '81,847';
            
        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 = 0.4523 * 1;
        iOpen = 0.461 * 1;
        iHigh = 0.477 * 1;
        iLow = 0.452 * 1;
        iVol = 43778 * 1;
        sVol = '43,778';
            
        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 = 0.4372 * 1;
        iOpen = 0.455 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.433466 * 1;
        iVol = 48829 * 1;
        sVol = '48,829';
            
        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 = 0.4337 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.4499 * 1;
        iLow = 0.43 * 1;
        iVol = 59733 * 1;
        sVol = '59,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.421 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.4477 * 1;
        iLow = 0.421 * 1;
        iVol = 26463 * 1;
        sVol = '26,463';
            
        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 = 0.435 * 1;
        iOpen = 0.4251 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.41 * 1;
        iVol = 94663 * 1;
        sVol = '94,663';
            
        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 = 0.43 * 1;
        iOpen = 0.4273 * 1;
        iHigh = 0.4356 * 1;
        iLow = 0.4 * 1;
        iVol = 139710 * 1;
        sVol = '139,710';
            
        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 = 0.46 * 1;
        iOpen = 0.4171 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.4031 * 1;
        iVol = 67137 * 1;
        sVol = '67,137';
            
        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 = 0.461 * 1;
        iOpen = 0.4617 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.45 * 1;
        iVol = 21444 * 1;
        sVol = '21,444';
            
        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 = 0.453 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4999 * 1;
        iLow = 0.4472 * 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(2023, 10, 2);
        iClose = 0.5116 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.45 * 1;
        iVol = 365342 * 1;
        sVol = '365,342';
            
        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 = 0.5027 * 1;
        iOpen = 0.4963 * 1;
        iHigh = 0.5378 * 1;
        iLow = 0.4901 * 1;
        iVol = 144706 * 1;
        sVol = '144,706';
            
        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 = 0.4575 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.5199 * 1;
        iLow = 0.4502 * 1;
        iVol = 173598 * 1;
        sVol = '173,598';
            
        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 = 0.455 * 1;
        iOpen = 0.467 * 1;
        iHigh = 0.478 * 1;
        iLow = 0.4442 * 1;
        iVol = 59846 * 1;
        sVol = '59,846';
            
        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 = 0.468 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.43 * 1;
        iVol = 612598 * 1;
        sVol = '612,598';
            
        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 = 0.43 * 1;
        iOpen = 0.467 * 1;
        iHigh = 0.4735 * 1;
        iLow = 0.42 * 1;
        iVol = 144224 * 1;
        sVol = '144,224';
            
        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 = 0.423 * 1;
        iOpen = 0.4307 * 1;
        iHigh = 0.4308 * 1;
        iLow = 0.42 * 1;
        iVol = 45191 * 1;
        sVol = '45,191';
            
        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 = 0.438 * 1;
        iOpen = 0.4318 * 1;
        iHigh = 0.4666 * 1;
        iLow = 0.42 * 1;
        iVol = 79781 * 1;
        sVol = '79,781';
            
        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 = 0.454 * 1;
        iOpen = 0.4899 * 1;
        iHigh = 0.4973 * 1;
        iLow = 0.4491 * 1;
        iVol = 265578 * 1;
        sVol = '265,578';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.4701 * 1;
        iOpen = 0.4513 * 1;
        iHigh = 0.4755 * 1;
        iLow = 0.45 * 1;
        iVol = 78438 * 1;
        sVol = '78,438';
            
        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 = 0.465 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.465 * 1;
        iVol = 43320 * 1;
        sVol = '43,320';
            
        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 = 0.449 * 1;
        iOpen = 0.4748 * 1;
        iHigh = 0.484999 * 1;
        iLow = 0.4312 * 1;
        iVol = 200250 * 1;
        sVol = '200,250';
            
        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 = 0.414 * 1;
        iOpen = 0.4355 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.4 * 1;
        iVol = 232739 * 1;
        sVol = '232,739';
            
        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 = 0.4049 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.455 * 1;
        iLow = 0.4013 * 1;
        iVol = 162667 * 1;
        sVol = '162,667';
            
        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 = 0.425 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.4 * 1;
        iVol = 94741 * 1;
        sVol = '94,741';
            
        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 = 0.4297 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.4251 * 1;
        iVol = 24243 * 1;
        sVol = '24,243';
            
        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 = 0.426 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4499 * 1;
        iLow = 0.426 * 1;
        iVol = 215736 * 1;
        sVol = '215,736';
            
        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 = 0.44 * 1;
        iOpen = 0.448 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.4301 * 1;
        iVol = 60843 * 1;
        sVol = '60,843';
            
        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 = 0.472 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.483 * 1;
        iLow = 0.434 * 1;
        iVol = 159935 * 1;
        sVol = '159,935';
            
        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 = 0.47 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.4525 * 1;
        iVol = 134300 * 1;
        sVol = '134,300';
            
        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 = 0.48 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.4601 * 1;
        iVol = 86264 * 1;
        sVol = '86,264';
            
        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 = 0.45 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.449 * 1;
        iVol = 109090 * 1;
        sVol = '109,090';
            
        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 = 0.4731 * 1;
        iOpen = 0.4548 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4406 * 1;
        iVol = 92870 * 1;
        sVol = '92,870';
            
        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 = 0.502 * 1;
        iOpen = 0.475 * 1;
        iHigh = 0.5141 * 1;
        iLow = 0.4726 * 1;
        iVol = 150994 * 1;
        sVol = '150,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.5611 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.495 * 1;
        iVol = 203718 * 1;
        sVol = '203,718';
            
        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 = 0.5589 * 1;
        iOpen = 0.5718 * 1;
        iHigh = 0.5798 * 1;
        iLow = 0.5301 * 1;
        iVol = 78741 * 1;
        sVol = '78,741';
            
        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 = 0.5051 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.5461 * 1;
        iLow = 0.4951 * 1;
        iVol = 85670 * 1;
        sVol = '85,670';
            
        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 = 0.4901 * 1;
        iOpen = 0.4951 * 1;
        iHigh = 0.508 * 1;
        iLow = 0.4832 * 1;
        iVol = 52089 * 1;
        sVol = '52,089';
            
        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 = 0.52 * 1;
        iOpen = 0.499 * 1;
        iHigh = 0.5353 * 1;
        iLow = 0.48 * 1;
        iVol = 92156 * 1;
        sVol = '92,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 14);
        iClose = 0.5251 * 1;
        iOpen = 0.513 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.5102 * 1;
        iVol = 106897 * 1;
        sVol = '106,897';
            
        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 = 0.4732 * 1;
        iOpen = 0.518 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.4732 * 1;
        iVol = 130777 * 1;
        sVol = '130,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.4701 * 1;
        iOpen = 0.462 * 1;
        iHigh = 0.494 * 1;
        iLow = 0.4652 * 1;
        iVol = 137117 * 1;
        sVol = '137,117';
            
        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 = 0.499 * 1;
        iOpen = 0.4602 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.455 * 1;
        iVol = 107761 * 1;
        sVol = '107,761';
            
        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 = 0.485 * 1;
        iOpen = 0.499 * 1;
        iHigh = 0.499 * 1;
        iLow = 0.47 * 1;
        iVol = 60010 * 1;
        sVol = '60,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.48 * 1;
        iOpen = 0.4715 * 1;
        iHigh = 0.494 * 1;
        iLow = 0.4651 * 1;
        iVol = 50286 * 1;
        sVol = '50,286';
            
        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 = 0.485 * 1;
        iOpen = 0.4652 * 1;
        iHigh = 0.4925 * 1;
        iLow = 0.474 * 1;
        iVol = 156872 * 1;
        sVol = '156,872';
            
        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 = 0.5049 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5198 * 1;
        iLow = 0.465 * 1;
        iVol = 168482 * 1;
        sVol = '168,482';
            
        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 = 0.4932 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 112505 * 1;
        sVol = '112,505';
            
        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 = 0.482 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.482 * 1;
        iVol = 110062 * 1;
        sVol = '110,062';
            
        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 = 0.4399 * 1;
        iOpen = 0.462 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.436 * 1;
        iVol = 363708 * 1;
        sVol = '363,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.475 * 1;
        iOpen = 0.4407 * 1;
        iHigh = 0.484 * 1;
        iLow = 0.44 * 1;
        iVol = 130347 * 1;
        sVol = '130,347';
            
        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 = 0.4754 * 1;
        iOpen = 0.475 * 1;
        iHigh = 0.486 * 1;
        iLow = 0.4681 * 1;
        iVol = 66629 * 1;
        sVol = '66,629';
            
        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 = 0.479 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.4858 * 1;
        iLow = 0.4679 * 1;
        iVol = 51517 * 1;
        sVol = '51,517';
            
        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 = 0.44 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5 * 1;
        iLow = 0.44 * 1;
        iVol = 172353 * 1;
        sVol = '172,353';
            
        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 = 0.4571 * 1;
        iOpen = 0.441 * 1;
        iHigh = 0.4949 * 1;
        iLow = 0.441 * 1;
        iVol = 361451 * 1;
        sVol = '361,451';
            
        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 = 0.4558 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4726 * 1;
        iLow = 0.441 * 1;
        iVol = 148066 * 1;
        sVol = '148,066';
            
        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 = 0.4579 * 1;
        iOpen = 0.4501 * 1;
        iHigh = 0.474 * 1;
        iLow = 0.4428 * 1;
        iVol = 133176 * 1;
        sVol = '133,176';
            
        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 = 0.4551 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.4551 * 1;
        iVol = 132369 * 1;
        sVol = '132,369';
            
        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 = 0.4522 * 1;
        iOpen = 0.455 * 1;
        iHigh = 0.48 * 1;
        iLow = 0.4522 * 1;
        iVol = 44218 * 1;
        sVol = '44,218';
            
        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 = 0.429 * 1;
        iOpen = 0.471 * 1;
        iHigh = 0.4599 * 1;
        iLow = 0.425 * 1;
        iVol = 139104 * 1;
        sVol = '139,104';
            
        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 = 0.43 * 1;
        iOpen = 0.4225 * 1;
        iHigh = 0.458 * 1;
        iLow = 0.4225 * 1;
        iVol = 44744 * 1;
        sVol = '44,744';
            
        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 = 0.4289 * 1;
        iOpen = 0.4424 * 1;
        iHigh = 0.445 * 1;
        iLow = 0.425 * 1;
        iVol = 28662 * 1;
        sVol = '28,662';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.4201 * 1;
        iOpen = 0.4321 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.42 * 1;
        iVol = 39171 * 1;
        sVol = '39,171';
            
        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 = 0.4185 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.435 * 1;
        iLow = 0.415 * 1;
        iVol = 243808 * 1;
        sVol = '243,808';
            
        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 = 0.43 * 1;
        iOpen = 0.449 * 1;
        iHigh = 0.449 * 1;
        iLow = 0.42 * 1;
        iVol = 130524 * 1;
        sVol = '130,524';
            
        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 = 0.4004 * 1;
        iOpen = 0.449 * 1;
        iHigh = 0.458 * 1;
        iLow = 0.4 * 1;
        iVol = 316093 * 1;
        sVol = '316,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.415 * 1;
        iOpen = 0.4064 * 1;
        iHigh = 0.4384 * 1;
        iLow = 0.39 * 1;
        iVol = 159581 * 1;
        sVol = '159,581';
            
        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 = 0.403 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.3971 * 1;
        iVol = 150467 * 1;
        sVol = '150,467';
            
        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 = 0.4201 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.439 * 1;
        iLow = 0.4128 * 1;
        iVol = 95848 * 1;
        sVol = '95,848';
            
        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 = 0.4301 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4399 * 1;
        iLow = 0.415 * 1;
        iVol = 84751 * 1;
        sVol = '84,751';
            
        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 = 0.415 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4388 * 1;
        iLow = 0.415 * 1;
        iVol = 43368 * 1;
        sVol = '43,368';
            
        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 = 0.435 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.4362 * 1;
        iLow = 0.4105 * 1;
        iVol = 104871 * 1;
        sVol = '104,871';
            
        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 = 0.4474 * 1;
        iOpen = 0.4277 * 1;
        iHigh = 0.4474 * 1;
        iLow = 0.42 * 1;
        iVol = 79536 * 1;
        sVol = '79,536';
            
        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 = 0.4318 * 1;
        iOpen = 0.449 * 1;
        iHigh = 0.449 * 1;
        iLow = 0.4231 * 1;
        iVol = 125847 * 1;
        sVol = '125,847';
            
        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 = 0.437 * 1;
        iOpen = 0.4256 * 1;
        iHigh = 0.458 * 1;
        iLow = 0.437 * 1;
        iVol = 87485 * 1;
        sVol = '87,485';
            
        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 = 0.435 * 1;
        iOpen = 0.4312 * 1;
        iHigh = 0.458 * 1;
        iLow = 0.437 * 1;
        iVol = 38942 * 1;
        sVol = '38,942';
            
        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 = 0.38 * 1;
        iOpen = 0.428 * 1;
        iHigh = 0.4419 * 1;
        iLow = 0.38 * 1;
        iVol = 1020543 * 1;
        sVol = '1,020,543';
            
        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 = 0.3981 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.4099 * 1;
        iLow = 0.3805 * 1;
        iVol = 228815 * 1;
        sVol = '228,815';
            
        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 = 0.4253 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.4401 * 1;
        iLow = 0.3981 * 1;
        iVol = 149274 * 1;
        sVol = '149,274';
            
        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 = 0.4 * 1;
        iOpen = 0.429 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.4 * 1;
        iVol = 46098 * 1;
        sVol = '46,098';
            
        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 = 0.4064 * 1;
        iOpen = 0.417 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.4 * 1;
        iVol = 124981 * 1;
        sVol = '124,981';
            
        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 = 0.39 * 1;
        iOpen = 0.4043 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 160418 * 1;
        sVol = '160,418';
            
        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 = 0.379 * 1;
        iOpen = 0.398 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.379 * 1;
        iVol = 184845 * 1;
        sVol = '184,845';
            
        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 = 0.42 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.38 * 1;
        iVol = 239326 * 1;
        sVol = '239,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.415 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.4 * 1;
        iVol = 90439 * 1;
        sVol = '90,439';
            
        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 = 0.405 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.424 * 1;
        iLow = 0.4011 * 1;
        iVol = 108791 * 1;
        sVol = '108,791';
            
        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 = 0.4176 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.4226 * 1;
        iLow = 0.405 * 1;
        iVol = 70664 * 1;
        sVol = '70,664';
            
        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 = 0.41 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.396 * 1;
        iVol = 61023 * 1;
        sVol = '61,023';
            
        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 = 0.4101 * 1;
        iOpen = 0.417 * 1;
        iHigh = 0.4169 * 1;
        iLow = 0.4101 * 1;
        iVol = 86499 * 1;
        sVol = '86,499';
            
        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 = 0.401 * 1;
        iOpen = 0.415 * 1;
        iHigh = 0.4148 * 1;
        iLow = 0.4001 * 1;
        iVol = 70990 * 1;
        sVol = '70,990';
            
        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 = 0.401 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.4099 * 1;
        iLow = 0.4 * 1;
        iVol = 88367 * 1;
        sVol = '88,367';
            
        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 = 0.4006 * 1;
        iOpen = 0.391 * 1;
        iHigh = 0.4101 * 1;
        iLow = 0.3913 * 1;
        iVol = 70023 * 1;
        sVol = '70,023';
            
        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 = 0.395 * 1;
        iOpen = 0.395 * 1;
        iHigh = 0.406 * 1;
        iLow = 0.388 * 1;
        iVol = 128326 * 1;
        sVol = '128,326';
            
        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 = 0.395 * 1;
        iOpen = 0.404 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 84569 * 1;
        sVol = '84,569';
            
        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 = 0.3895 * 1;
        iOpen = 0.3949 * 1;
        iHigh = 0.3949 * 1;
        iLow = 0.365 * 1;
        iVol = 210961 * 1;
        sVol = '210,961';
            
        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 = 0.384 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.3986 * 1;
        iLow = 0.38 * 1;
        iVol = 44431 * 1;
        sVol = '44,431';
            
        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 = 0.378 * 1;
        iOpen = 0.3825 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.372 * 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(2024, 2, 11);
        iClose = 0.36 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.385 * 1;
        iLow = 0.36 * 1;
        iVol = 172218 * 1;
        sVol = '172,218';
            
        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 = 0.355 * 1;
        iOpen = 0.3583 * 1;
        iHigh = 0.3749 * 1;
        iLow = 0.355 * 1;
        iVol = 143443 * 1;
        sVol = '143,443';
            
        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 = 0.36 * 1;
        iOpen = 0.364 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.3521 * 1;
        iVol = 133080 * 1;
        sVol = '133,080';
            
        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 = 0.3335 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.3698 * 1;
        iLow = 0.3201 * 1;
        iVol = 271209 * 1;
        sVol = '271,209';
            
        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 = 0.33 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.3489 * 1;
        iLow = 0.33 * 1;
        iVol = 59374 * 1;
        sVol = '59,374';
            
        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 = 0.375 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.33 * 1;
        iVol = 352330 * 1;
        sVol = '352,330';
            
        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 = 0.405 * 1;
        iOpen = 0.409 * 1;
        iHigh = 0.4401 * 1;
        iLow = 0.39 * 1;
        iVol = 743360 * 1;
        sVol = '743,360';
            
        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 = 0.4001 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.368 * 1;
        iVol = 219632 * 1;
        sVol = '219,632';
            
        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 = 0.381 * 1;
        iOpen = 0.429 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.375 * 1;
        iVol = 102093 * 1;
        sVol = '102,093';
            
        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 = 0.4437 * 1;
        iOpen = 0.381 * 1;
        iHigh = 0.445 * 1;
        iLow = 0.381 * 1;
        iVol = 196075 * 1;
        sVol = '196,075';
            
        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 = 0.44 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.489 * 1;
        iLow = 0.43 * 1;
        iVol = 915937 * 1;
        sVol = '915,937';
            
        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 = 0.439 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.4202 * 1;
        iVol = 227715 * 1;
        sVol = '227,715';
            
        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 = 0.443 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.456 * 1;
        iLow = 0.43 * 1;
        iVol = 152624 * 1;
        sVol = '152,624';
            
        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 = 0.471 * 1;
        iOpen = 0.468 * 1;
        iHigh = 0.4975 * 1;
        iLow = 0.4465 * 1;
        iVol = 421585 * 1;
        sVol = '421,585';
            
        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 = 0.4901 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.5128 * 1;
        iLow = 0.47 * 1;
        iVol = 452326 * 1;
        sVol = '452,326';
            
        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 = 0.45 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.44 * 1;
        iVol = 274994 * 1;
        sVol = '274,994';
            
        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 = 0.4762 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.44 * 1;
        iVol = 253742 * 1;
        sVol = '253,742';
            
        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 = 0.5298 * 1;
        iOpen = 0.489 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.47 * 1;
        iVol = 371236 * 1;
        sVol = '371,236';
            
        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 = 0.4922 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4767 * 1;
        iVol = 310716 * 1;
        sVol = '310,716';
            
        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 = 0.4888 * 1;
        iOpen = 0.4963 * 1;
        iHigh = 0.5095 * 1;
        iLow = 0.48 * 1;
        iVol = 403640 * 1;
        sVol = '403,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 0.494 * 1;
        iOpen = 0.481 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.481 * 1;
        iVol = 84721 * 1;
        sVol = '84,721';
            
        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 = 0.558 * 1;
        iOpen = 0.485 * 1;
        iHigh = 0.6033 * 1;
        iLow = 0.485 * 1;
        iVol = 1229295 * 1;
        sVol = '1,229,295';
            
        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 = 0.6141 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.55 * 1;
        iVol = 602968 * 1;
        sVol = '602,968';
            
        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 = 0.562 * 1;
        iOpen = 0.5986 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5519 * 1;
        iVol = 313733 * 1;
        sVol = '313,733';
            
        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 = 0.4848 * 1;
        iOpen = 0.5591 * 1;
        iHigh = 0.562 * 1;
        iLow = 0.4848 * 1;
        iVol = 213231 * 1;
        sVol = '213,231';
            
        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 = 0.4951 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.5179 * 1;
        iLow = 0.458 * 1;
        iVol = 177488 * 1;
        sVol = '177,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 0.4757 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.471 * 1;
        iVol = 162927 * 1;
        sVol = '162,927';
            
        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 = 0.4769 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.4999 * 1;
        iLow = 0.45 * 1;
        iVol = 176641 * 1;
        sVol = '176,641';
            
        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 = 0.465 * 1;
        iOpen = 0.4823 * 1;
        iHigh = 0.4996 * 1;
        iLow = 0.465 * 1;
        iVol = 75847 * 1;
        sVol = '75,847';
            
        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 = 0.42 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.40 * 1;
        iVol = 167501 * 1;
        sVol = '167,501';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 0.4255 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.4649 * 1;
        iLow = 0.40 * 1;
        iVol = 255447 * 1;
        sVol = '255,447';
            
        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 = 0.43 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.4251 * 1;
        iVol = 157889 * 1;
        sVol = '157,889';
            
        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 = 0.4065 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4388 * 1;
        iLow = 0.375 * 1;
        iVol = 340744 * 1;
        sVol = '340,744';
            
        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 = 0.4282 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.4289 * 1;
        iLow = 0.41 * 1;
        iVol = 82219 * 1;
        sVol = '82,219';
            
        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 = 0.4119 * 1;
        iOpen = 0.411 * 1;
        iHigh = 0.4226 * 1;
        iLow = 0.405 * 1;
        iVol = 145251 * 1;
        sVol = '145,251';
            
        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 = 0.4085 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.3926 * 1;
        iVol = 55431 * 1;
        sVol = '55,431';
            
        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 = 0.39 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.4199 * 1;
        iLow = 0.387 * 1;
        iVol = 67699 * 1;
        sVol = '67,699';
            
        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 = 0.4042 * 1;
        iOpen = 0.3916 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.3808 * 1;
        iVol = 116604 * 1;
        sVol = '116,604';
            
        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 = 0.4048 * 1;
        iOpen = 0.4198 * 1;
        iHigh = 0.4198 * 1;
        iLow = 0.3903 * 1;
        iVol = 48268 * 1;
        sVol = '48,268';
            
        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 = 0.42 * 1;
        iOpen = 0.4299 * 1;
        iHigh = 0.4455 * 1;
        iLow = 0.42 * 1;
        iVol = 173398 * 1;
        sVol = '173,398';
            
        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 = 0.425 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.4599 * 1;
        iLow = 0.42 * 1;
        iVol = 463298 * 1;
        sVol = '463,298';
            
        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 = 0.4251 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.42 * 1;
        iVol = 136516 * 1;
        sVol = '136,516';
            
        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 = 0.4366 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.4101 * 1;
        iVol = 60833 * 1;
        sVol = '60,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 0.40 * 1;
        iOpen = 0.43 * 1;
        iHigh = 0.4499 * 1;
        iLow = 0.40 * 1;
        iVol = 89030 * 1;
        sVol = '89,030';
            
        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 = 0.4239 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.395 * 1;
        iVol = 112770 * 1;
        sVol = '112,770';
            
        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 = 0.3844 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.43 * 1;
        iLow = 0.36 * 1;
        iVol = 495252 * 1;
        sVol = '495,252';
            
        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 = 0.3996 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.4098 * 1;
        iLow = 0.38 * 1;
        iVol = 172655 * 1;
        sVol = '172,655';
            
        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 = 0.39 * 1;
        iOpen = 0.415 * 1;
        iHigh = 0.415 * 1;
        iLow = 0.38 * 1;
        iVol = 281462 * 1;
        sVol = '281,462';
            
        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 = 0.403 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.426 * 1;
        iLow = 0.396801 * 1;
        iVol = 262319 * 1;
        sVol = '262,319';
            
        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 = 0.4149 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.389899 * 1;
        iVol = 124094 * 1;
        sVol = '124,094';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 0.41 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.3911 * 1;
        iVol = 79452 * 1;
        sVol = '79,452';
            
        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 = 0.4105 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.426 * 1;
        iLow = 0.381 * 1;
        iVol = 163453 * 1;
        sVol = '163,453';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 0.3969 * 1;
        iOpen = 0.405 * 1;
        iHigh = 0.405 * 1;
        iLow = 0.384 * 1;
        iVol = 122078 * 1;
        sVol = '122,078';
            
        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 = 0.385 * 1;
        iOpen = 0.415 * 1;
        iHigh = 0.415 * 1;
        iLow = 0.381 * 1;
        iVol = 149628 * 1;
        sVol = '149,628';
            
        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 = 0.35 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.3486 * 1;
        iVol = 344384 * 1;
        sVol = '344,384';
            
        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 = 0.349 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.376 * 1;
        iLow = 0.3054 * 1;
        iVol = 509185 * 1;
        sVol = '509,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 0.363 * 1;
        iOpen = 0.359 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.3401 * 1;
        iVol = 150383 * 1;
        sVol = '150,383';
            
        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 = 0.362 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.3709 * 1;
        iLow = 0.35 * 1;
        iVol = 239575 * 1;
        sVol = '239,575';
            
        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 = 0.353 * 1;
        iOpen = 0.374 * 1;
        iHigh = 0.374 * 1;
        iLow = 0.347 * 1;
        iVol = 158879 * 1;
        sVol = '158,879';
            
        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 = 0.38 * 1;
        iOpen = 0.361 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.351733 * 1;
        iVol = 251080 * 1;
        sVol = '251,080';
            
        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 = 0.376 * 1;
        iOpen = 0.3724 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.3511 * 1;
        iVol = 242872 * 1;
        sVol = '242,872';
            
        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 = 0.446 * 1;
        iOpen = 0.393 * 1;
        iHigh = 0.469 * 1;
        iLow = 0.3612 * 1;
        iVol = 2824714 * 1;
        sVol = '2,824,714';
            
        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 = 0.425 * 1;
        iOpen = 0.4472 * 1;
        iHigh = 0.459 * 1;
        iLow = 0.395 * 1;
        iVol = 489473 * 1;
        sVol = '489,473';
            
        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 = 0.398 * 1;
        iOpen = 0.4112 * 1;
        iHigh = 0.416 * 1;
        iLow = 0.3845 * 1;
        iVol = 249707 * 1;
        sVol = '249,707';
            
        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 = 0.3776 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.396 * 1;
        iLow = 0.36 * 1;
        iVol = 306975 * 1;
        sVol = '306,975';
            
        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 = 0.38275 * 1;
        iOpen = 0.3877 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.36 * 1;
        iVol = 243459 * 1;
        sVol = '243,459';
            
        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 = 0.4111 * 1;
        iOpen = 0.381 * 1;
        iHigh = 0.415 * 1;
        iLow = 0.3711 * 1;
        iVol = 382590 * 1;
        sVol = '382,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 0.449 * 1;
        iOpen = 0.416 * 1;
        iHigh = 0.4589 * 1;
        iLow = 0.406 * 1;
        iVol = 414757 * 1;
        sVol = '414,757';
            
        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 = 0.4251 * 1;
        iOpen = 0.4355 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.40 * 1;
        iVol = 188222 * 1;
        sVol = '188,222';
            
        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 = 0.3973 * 1;
        iOpen = 0.4267 * 1;
        iHigh = 0.4267 * 1;
        iLow = 0.391 * 1;
        iVol = 227610 * 1;
        sVol = '227,610';
            
        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 = 0.3935 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.39 * 1;
        iVol = 200129 * 1;
        sVol = '200,129';
            
        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 = 0.4104 * 1;
        iOpen = 0.3935 * 1;
        iHigh = 0.4104 * 1;
        iLow = 0.391 * 1;
        iVol = 270514 * 1;
        sVol = '270,514';
            
        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 = 0.391 * 1;
        iOpen = 0.401 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.391 * 1;
        iVol = 127843 * 1;
        sVol = '127,843';
            
        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 = 0.3799 * 1;
        iOpen = 0.3914 * 1;
        iHigh = 0.4099 * 1;
        iLow = 0.37 * 1;
        iVol = 259194 * 1;
        sVol = '259,194';
            
        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 = 0.3755 * 1;
        iOpen = 0.3846 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.37 * 1;
        iVol = 333673 * 1;
        sVol = '333,673';
            
        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 = 0.39 * 1;
        iOpen = 0.376 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.3755 * 1;
        iVol = 56459 * 1;
        sVol = '56,459';
            
        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 = 0.3727 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.3619 * 1;
        iVol = 190023 * 1;
        sVol = '190,023';
            
        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 = 0.3737 * 1;
        iOpen = 0.3727 * 1;
        iHigh = 0.38945 * 1;
        iLow = 0.3602 * 1;
        iVol = 172169 * 1;
        sVol = '172,169';
            
        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 = 0.3604 * 1;
        iOpen = 0.3678 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.36 * 1;
        iVol = 106793 * 1;
        sVol = '106,793';
            
        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 = 0.3838 * 1;
        iOpen = 0.3617 * 1;
        iHigh = 0.389 * 1;
        iLow = 0.3617 * 1;
        iVol = 180482 * 1;
        sVol = '180,482';
            
        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 = 0.378 * 1;
        iOpen = 0.3723 * 1;
        iHigh = 0.3873 * 1;
        iLow = 0.3625 * 1;
        iVol = 131910 * 1;
        sVol = '131,910';
            
        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 = 0.369 * 1;
        iOpen = 0.3651 * 1;
        iHigh = 0.3779 * 1;
        iLow = 0.36 * 1;
        iVol = 111236 * 1;
        sVol = '111,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 0.3601 * 1;
        iOpen = 0.364 * 1;
        iHigh = 0.3698 * 1;
        iLow = 0.36 * 1;
        iVol = 62163 * 1;
        sVol = '62,163';
            
        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 = 0.359 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.352 * 1;
        iVol = 98031 * 1;
        sVol = '98,031';
            
        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 = 0.359 * 1;
        iOpen = 0.352 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.35 * 1;
        iVol = 125894 * 1;
        sVol = '125,894';
            
        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 = 0.37 * 1;
        iOpen = 0.3573 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.3573 * 1;
        iVol = 121379 * 1;
        sVol = '121,379';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 0.402 * 1;
        iOpen = 0.379 * 1;
        iHigh = 0.4064 * 1;
        iLow = 0.3663 * 1;
        iVol = 246026 * 1;
        sVol = '246,026';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 0.40 * 1;
        iOpen = 0.4122 * 1;
        iHigh = 0.4122 * 1;
        iLow = 0.38 * 1;
        iVol = 133951 * 1;
        sVol = '133,951';
            
        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 = 0.4219 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.4295 * 1;
        iLow = 0.38 * 1;
        iVol = 250355 * 1;
        sVol = '250,355';
            
        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 = 0.384 * 1;
        iOpen = 0.425 * 1;
        iHigh = 0.425 * 1;
        iLow = 0.3801 * 1;
        iVol = 178428 * 1;
        sVol = '178,428';
            
        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 = 0.3703 * 1;
        iOpen = 0.409 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.37 * 1;
        iVol = 134749 * 1;
        sVol = '134,749';
            
        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 = 0.37 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.36 * 1;
        iVol = 230060 * 1;
        sVol = '230,060';
            
        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 = 0.3797 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.382501 * 1;
        iLow = 0.3605 * 1;
        iVol = 136011 * 1;
        sVol = '136,011';
            
        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 = 0.3523 * 1;
        iOpen = 0.385 * 1;
        iHigh = 0.3999 * 1;
        iLow = 0.351 * 1;
        iVol = 1096126 * 1;
        sVol = '1,096,126';
            
        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 = 0.3564 * 1;
        iOpen = 0.3594 * 1;
        iHigh = 0.3599 * 1;
        iLow = 0.3291 * 1;
        iVol = 322923 * 1;
        sVol = '322,923';
            
        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 = 0.3649 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.365 * 1;
        iLow = 0.351 * 1;
        iVol = 160371 * 1;
        sVol = '160,371';
            
        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 = 0.355 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.374 * 1;
        iLow = 0.341 * 1;
        iVol = 122711 * 1;
        sVol = '122,711';
            
        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 = 0.3472 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.3691 * 1;
        iLow = 0.34 * 1;
        iVol = 340848 * 1;
        sVol = '340,848';
            
        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 = 0.3599 * 1;
        iOpen = 0.343 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.343 * 1;
        iVol = 212358 * 1;
        sVol = '212,358';
            
        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 = 0.36 * 1;
        iOpen = 0.3501 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.344 * 1;
        iVol = 111839 * 1;
        sVol = '111,839';
            
        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 = 0.3516 * 1;
        iOpen = 0.3511 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.342 * 1;
        iVol = 149374 * 1;
        sVol = '149,374';
            
        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 = 0.3226 * 1;
        iOpen = 0.325 * 1;
        iHigh = 0.355 * 1;
        iLow = 0.32 * 1;
        iVol = 206772 * 1;
        sVol = '206,772';
            
        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 = 0.3235 * 1;
        iOpen = 0.3319 * 1;
        iHigh = 0.3506 * 1;
        iLow = 0.302 * 1;
        iVol = 283948 * 1;
        sVol = '283,948';
            
        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 = 0.3158 * 1;
        iOpen = 0.321 * 1;
        iHigh = 0.325 * 1;
        iLow = 0.3036 * 1;
        iVol = 207299 * 1;
        sVol = '207,299';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 0.2805 * 1;
        iOpen = 0.313 * 1;
        iHigh = 0.3223 * 1;
        iLow = 0.26 * 1;
        iVol = 635923 * 1;
        sVol = '635,923';
            
        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 = 0.2645 * 1;
        iOpen = 0.287 * 1;
        iHigh = 0.2899 * 1;
        iLow = 0.26 * 1;
        iVol = 315229 * 1;
        sVol = '315,229';
            
        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 = 0.266 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.2794 * 1;
        iLow = 0.2511 * 1;
        iVol = 313822 * 1;
        sVol = '313,822';
            
        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 = 0.2699 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.285 * 1;
        iLow = 0.255 * 1;
        iVol = 217837 * 1;
        sVol = '217,837';
            
        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 = 0.2738 * 1;
        iOpen = 0.265 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.265 * 1;
        iVol = 119027 * 1;
        sVol = '119,027';
            
        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 = 0.2899 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.315 * 1;
        iLow = 0.27 * 1;
        iVol = 251506 * 1;
        sVol = '251,506';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 0.3029 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.3099 * 1;
        iLow = 0.28 * 1;
        iVol = 488855 * 1;
        sVol = '488,855';
            
        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 = 0.31 * 1;
        iOpen = 0.3045 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.29 * 1;
        iVol = 479234 * 1;
        sVol = '479,234';
            
        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 = 0.3575 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.368 * 1;
        iLow = 0.31 * 1;
        iVol = 946799 * 1;
        sVol = '946,799';
            
        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 = 0.3939 * 1;
        iOpen = 0.3698 * 1;
        iHigh = 0.394 * 1;
        iLow = 0.36 * 1;
        iVol = 449858 * 1;
        sVol = '449,858';
            
        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 = 0.376 * 1;
        iOpen = 0.3995 * 1;
        iHigh = 0.3995 * 1;
        iLow = 0.3607 * 1;
        iVol = 218695 * 1;
        sVol = '218,695';
            
        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 = 0.3696 * 1;
        iOpen = 0.3718 * 1;
        iHigh = 0.388 * 1;
        iLow = 0.355 * 1;
        iVol = 365499 * 1;
        sVol = '365,499';
            
        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 = 0.3735 * 1;
        iOpen = 0.3772 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.3599 * 1;
        iVol = 145667 * 1;
        sVol = '145,667';
            
        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 = 0.3663 * 1;
        iOpen = 0.3692 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.36 * 1;
        iVol = 96509 * 1;
        sVol = '96,509';
            
        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 = 0.355 * 1;
        iOpen = 0.364 * 1;
        iHigh = 0.3663 * 1;
        iLow = 0.3402 * 1;
        iVol = 175732 * 1;
        sVol = '175,732';
            
        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 = 0.3599 * 1;
        iOpen = 0.35 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.3419 * 1;
        iVol = 79802 * 1;
        sVol = '79,802';
            
        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 = 0.3433 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.378 * 1;
        iLow = 0.331 * 1;
        iVol = 130821 * 1;
        sVol = '130,821';
            
        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 = 0.348 * 1;
        iOpen = 0.3414 * 1;
        iHigh = 0.3581 * 1;
        iLow = 0.33 * 1;
        iVol = 180475 * 1;
        sVol = '180,475';
            
        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 = 0.3397 * 1;
        iOpen = 0.341 * 1;
        iHigh = 0.3581 * 1;
        iLow = 0.33 * 1;
        iVol = 94819 * 1;
        sVol = '94,819';
            
        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 = 0.3311 * 1;
        iOpen = 0.336 * 1;
        iHigh = 0.34355 * 1;
        iLow = 0.321 * 1;
        iVol = 102994 * 1;
        sVol = '102,994';
            
        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 = 0.328 * 1;
        iOpen = 0.3322 * 1;
        iHigh = 0.333149 * 1;
        iLow = 0.307 * 1;
        iVol = 102142 * 1;
        sVol = '102,142';
            
        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 = 0.331 * 1;
        iOpen = 0.319 * 1;
        iHigh = 0.331 * 1;
        iLow = 0.307 * 1;
        iVol = 104632 * 1;
        sVol = '104,632';
            
        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 = 0.3249 * 1;
        iOpen = 0.313 * 1;
        iHigh = 0.3392 * 1;
        iLow = 0.3072 * 1;
        iVol = 44866 * 1;
        sVol = '44,866';
            
        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 = 0.3099 * 1;
        iOpen = 0.334 * 1;
        iHigh = 0.334 * 1;
        iLow = 0.30 * 1;
        iVol = 145949 * 1;
        sVol = '145,949';
            
        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 = 0.30 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.3267 * 1;
        iLow = 0.2854 * 1;
        iVol = 262298 * 1;
        sVol = '262,298';
            
        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 = 0.2969 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.3131 * 1;
        iLow = 0.288 * 1;
        iVol = 169134 * 1;
        sVol = '169,134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 0.297 * 1;
        iOpen = 0.2925 * 1;
        iHigh = 0.3065 * 1;
        iLow = 0.2925 * 1;
        iVol = 131459 * 1;
        sVol = '131,459';
            
        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 = 0.311 * 1;
        iOpen = 0.325 * 1;
        iHigh = 0.325 * 1;
        iLow = 0.296 * 1;
        iVol = 346653 * 1;
        sVol = '346,653';
            
        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 = 0.2983 * 1;
        iOpen = 0.3088 * 1;
        iHigh = 0.3247 * 1;
        iLow = 0.293 * 1;
        iVol = 256887 * 1;
        sVol = '256,887';
            
        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 = 0.291 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.325 * 1;
        iLow = 0.291 * 1;
        iVol = 789353 * 1;
        sVol = '789,353';
            
        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 = 0.2672 * 1;
        iOpen = 0.30 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.2112 * 1;
        iVol = 1390310 * 1;
        sVol = '1,390,310';
            
        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 = 0.2527 * 1;
        iOpen = 0.2592 * 1;
        iHigh = 0.2711 * 1;
        iLow = 0.23 * 1;
        iVol = 365845 * 1;
        sVol = '365,845';
            
        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 = 0.2641 * 1;
        iOpen = 0.266 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.26 * 1;
        iVol = 325332 * 1;
        sVol = '325,332';
            
        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 = 0.243 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.2793 * 1;
        iLow = 0.2411 * 1;
        iVol = 568562 * 1;
        sVol = '568,562';
            
        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 = 0.27 * 1;
        iOpen = 0.259 * 1;
        iHigh = 0.2785 * 1;
        iLow = 0.25 * 1;
        iVol = 341872 * 1;
        sVol = '341,872';
            
        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 = 0.28 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.26 * 1;
        iVol = 124690 * 1;
        sVol = '124,690';
            
        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 = 0.27 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.2828 * 1;
        iLow = 0.255 * 1;
        iVol = 585123 * 1;
        sVol = '585,123';
            
        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 = 0.255 * 1;
        iOpen = 0.2649 * 1;
        iHigh = 0.2672 * 1;
        iLow = 0.2501 * 1;
        iVol = 141954 * 1;
        sVol = '141,954';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 0.245 * 1;
        iOpen = 0.251 * 1;
        iHigh = 0.265 * 1;
        iLow = 0.2402 * 1;
        iVol = 272953 * 1;
        sVol = '272,953';
            
        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 = 0.242 * 1;
        iOpen = 0.245 * 1;
        iHigh = 0.269805 * 1;
        iLow = 0.233 * 1;
        iVol = 715935 * 1;
        sVol = '715,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 0.2635 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.2699 * 1;
        iLow = 0.24 * 1;
        iVol = 768482 * 1;
        sVol = '768,482';
            
        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 = 0.2689 * 1;
        iOpen = 0.2635 * 1;
        iHigh = 0.284 * 1;
        iLow = 0.26 * 1;
        iVol = 402721 * 1;
        sVol = '402,721';
            
        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 = 0.262 * 1;
        iOpen = 0.2689 * 1;
        iHigh = 0.289 * 1;
        iLow = 0.259 * 1;
        iVol = 264890 * 1;
        sVol = '264,890';
            
        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 = 0.258 * 1;
        iOpen = 0.2617 * 1;
        iHigh = 0.269 * 1;
        iLow = 0.25 * 1;
        iVol = 144230 * 1;
        sVol = '144,230';
            
        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 = 0.2629 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.2649 * 1;
        iLow = 0.247325 * 1;
        iVol = 88727 * 1;
        sVol = '88,727';
            
        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 = 0.266 * 1;
        iOpen = 0.2629 * 1;
        iHigh = 0.275 * 1;
        iLow = 0.26 * 1;
        iVol = 67848 * 1;
        sVol = '67,848';
            
        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 = 0.259 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.28 * 1;
        iLow = 0.2482 * 1;
        iVol = 219490 * 1;
        sVol = '219,490';
            
        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 = 0.257 * 1;
        iOpen = 0.259 * 1;
        iHigh = 0.259 * 1;
        iLow = 0.2401 * 1;
        iVol = 244658 * 1;
        sVol = '244,658';
            
        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 = 0.2599 * 1;
        iOpen = 0.265 * 1;
        iHigh = 0.265 * 1;
        iLow = 0.251 * 1;
        iVol = 149892 * 1;
        sVol = '149,892';
            
        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 = 0.259 * 1;
        iOpen = 0.253 * 1;
        iHigh = 0.27 * 1;
        iLow = 0.2408 * 1;
        iVol = 310343 * 1;
        sVol = '310,343';
            
        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 = 0.2504 * 1;
        iOpen = 0.259 * 1;
        iHigh = 0.2634 * 1;
        iLow = 0.2411 * 1;
        iVol = 145878 * 1;
        sVol = '145,878';
            
        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 = 0.2649 * 1;
        iOpen = 0.2504 * 1;
        iHigh = 0.2691 * 1;
        iLow = 0.2418 * 1;
        iVol = 315978 * 1;
        sVol = '315,978';
            
        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 = 0.269 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.278 * 1;
        iLow = 0.2523 * 1;
        iVol = 321176 * 1;
        sVol = '321,176';
            
        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 = 0.2599 * 1;
        iOpen = 0.2669 * 1;
        iHigh = 0.27 * 1;
        iLow = 0.2454 * 1;
        iVol = 227259 * 1;
        sVol = '227,259';
            
        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 = 0.2605 * 1;
        iOpen = 0.26 * 1;
        iHigh = 0.2679 * 1;
        iLow = 0.2474 * 1;
        iVol = 214974 * 1;
        sVol = '214,974';
            
        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 = 0.2671 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.27 * 1;
        iLow = 0.2528 * 1;
        iVol = 275774 * 1;
        sVol = '275,774';
            
        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 = 0.27 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.27 * 1;
        iLow = 0.2515 * 1;
        iVol = 609566 * 1;
        sVol = '609,566';
            
        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 = 0.27 * 1;
        iOpen = 0.2745 * 1;
        iHigh = 0.2745 * 1;
        iLow = 0.26 * 1;
        iVol = 143139 * 1;
        sVol = '143,139';
            
        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 = 0.253 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.27 * 1;
        iLow = 0.25 * 1;
        iVol = 230718 * 1;
        sVol = '230,718';
            
        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 = 0.2599 * 1;
        iOpen = 0.2512 * 1;
        iHigh = 0.264 * 1;
        iLow = 0.2421 * 1;
        iVol = 307487 * 1;
        sVol = '307,487';
            
        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 = 0.2611 * 1;
        iOpen = 0.2644 * 1;
        iHigh = 0.265 * 1;
        iLow = 0.25 * 1;
        iVol = 95019 * 1;
        sVol = '95,019';
            
        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 = 0.2569 * 1;
        iOpen = 0.2749 * 1;
        iHigh = 0.2749 * 1;
        iLow = 0.25 * 1;
        iVol = 113887 * 1;
        sVol = '113,887';
            
        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 = 0.25 * 1;
        iOpen = 0.251 * 1;
        iHigh = 0.267999 * 1;
        iLow = 0.246 * 1;
        iVol = 49536 * 1;
        sVol = '49,536';
            
        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 = 0.2498 * 1;
        iOpen = 0.245 * 1;
        iHigh = 0.259999 * 1;
        iLow = 0.242 * 1;
        iVol = 152062 * 1;
        sVol = '152,062';
            
        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 = 0.2446 * 1;
        iOpen = 0.245 * 1;
        iHigh = 0.2551 * 1;
        iLow = 0.2425 * 1;
        iVol = 116947 * 1;
        sVol = '116,947';
            
        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 = 0.244 * 1;
        iOpen = 0.2439 * 1;
        iHigh = 0.2499 * 1;
        iLow = 0.24 * 1;
        iVol = 208821 * 1;
        sVol = '208,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 0.231 * 1;
        iOpen = 0.244 * 1;
        iHigh = 0.2504 * 1;
        iLow = 0.231 * 1;
        iVol = 265592 * 1;
        sVol = '265,592';
            
        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 = 0.24 * 1;
        iOpen = 0.23 * 1;
        iHigh = 0.247 * 1;
        iLow = 0.2254 * 1;
        iVol = 239357 * 1;
        sVol = '239,357';
            
        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 = 0.242 * 1;
        iOpen = 0.24 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.225 * 1;
        iVol = 307558 * 1;
        sVol = '307,558';
            
        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 = 0.2527 * 1;
        iOpen = 0.23 * 1;
        iHigh = 0.2726 * 1;
        iLow = 0.23 * 1;
        iVol = 653958 * 1;
        sVol = '653,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 0.223 * 1;
        iOpen = 0.24 * 1;
        iHigh = 0.251 * 1;
        iLow = 0.2206 * 1;
        iVol = 844114 * 1;
        sVol = '844,114';
            
        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 = 0.2304 * 1;
        iOpen = 0.223 * 1;
        iHigh = 0.26 * 1;
        iLow = 0.22 * 1;
        iVol = 2755732 * 1;
        sVol = '2,755,732';
            
        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 = 0.183 * 1;
        iOpen = 0.2334 * 1;
        iHigh = 0.2598 * 1;
        iLow = 0.1628 * 1;
        iVol = 4244681 * 1;
        sVol = '4,244,681';
            
        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 = 0.20 * 1;
        iOpen = 0.186 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.18 * 1;
        iVol = 1002622 * 1;
        sVol = '1,002,622';
            
        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 = 0.2117 * 1;
        iOpen = 0.20 * 1;
        iHigh = 0.215 * 1;
        iLow = 0.1926 * 1;
        iVol = 772597 * 1;
        sVol = '772,597';
            
        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 = 0.2101 * 1;
        iOpen = 0.2117 * 1;
        iHigh = 0.217 * 1;
        iLow = 0.205433 * 1;
        iVol = 339973 * 1;
        sVol = '339,973';
            
        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 = 0.213 * 1;
        iOpen = 0.2128 * 1;
        iHigh = 0.2249 * 1;
        iLow = 0.2121 * 1;
        iVol = 269063 * 1;
        sVol = '269,063';
            
        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 = 0.225 * 1;
        iOpen = 0.213 * 1;
        iHigh = 0.23 * 1;
        iLow = 0.211 * 1;
        iVol = 228296 * 1;
        sVol = '228,296';
            
        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 = 0.228 * 1;
        iOpen = 0.2308 * 1;
        iHigh = 0.244 * 1;
        iLow = 0.20 * 1;
        iVol = 606303 * 1;
        sVol = '606,303';
            
        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 = 0.2301 * 1;
        iOpen = 0.228 * 1;
        iHigh = 0.24 * 1;
        iLow = 0.223 * 1;
        iVol = 183902 * 1;
        sVol = '183,902';
            
        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 = 0.217 * 1;
        iOpen = 0.222 * 1;
        iHigh = 0.2301 * 1;
        iLow = 0.201 * 1;
        iVol = 536341 * 1;
        sVol = '536,341';
            
        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 = 0.2061 * 1;
        iOpen = 0.2199 * 1;
        iHigh = 0.228 * 1;
        iLow = 0.201 * 1;
        iVol = 158875 * 1;
        sVol = '158,875';
            
        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 = 0.207 * 1;
        iOpen = 0.2057 * 1;
        iHigh = 0.22 * 1;
        iLow = 0.197 * 1;
        iVol = 520087 * 1;
        sVol = '520,087';
            
        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 = 0.2051 * 1;
        iOpen = 0.2008 * 1;
        iHigh = 0.21 * 1;
        iLow = 0.2002 * 1;
        iVol = 149824 * 1;
        sVol = '149,824';
            
        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 = 0.207 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.2159 * 1;
        iLow = 0.2031 * 1;
        iVol = 109991 * 1;
        sVol = '109,991';
            
        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 = 0.2194 * 1;
        iOpen = 0.2159 * 1;
        iHigh = 0.22 * 1;
        iLow = 0.2091 * 1;
        iVol = 288374 * 1;
        sVol = '288,374';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 0.218 * 1;
        iOpen = 0.23 * 1;
        iHigh = 0.235 * 1;
        iLow = 0.202 * 1;
        iVol = 378061 * 1;
        sVol = '378,061';
            
        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 = 0.2103 * 1;
        iOpen = 0.218 * 1;
        iHigh = 0.22 * 1;
        iLow = 0.201 * 1;
        iVol = 154712 * 1;
        sVol = '154,712';
            
        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 = 0.213 * 1;
        iOpen = 0.22 * 1;
        iHigh = 0.234 * 1;
        iLow = 0.2051 * 1;
        iVol = 954880 * 1;
        sVol = '954,880';
            
        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 = 0.219 * 1;
        iOpen = 0.2129 * 1;
        iHigh = 0.22 * 1;
        iLow = 0.2015 * 1;
        iVol = 303650 * 1;
        sVol = '303,650';
            
        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 = 0.21 * 1;
        iOpen = 0.2124 * 1;
        iHigh = 0.2199 * 1;
        iLow = 0.21 * 1;
        iVol = 148959 * 1;
        sVol = '148,959';
            
        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 = 0.2105 * 1;
        iOpen = 0.225 * 1;
        iHigh = 0.2288 * 1;
        iLow = 0.2051 * 1;
        iVol = 422353 * 1;
        sVol = '422,353';
            
        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 = 0.196 * 1;
        iOpen = 0.205 * 1;
        iHigh = 0.21 * 1;
        iLow = 0.196 * 1;
        iVol = 400661 * 1;
        sVol = '400,661';
            
        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 = 0.1911 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.21 * 1;
        iLow = 0.1865 * 1;
        iVol = 490170 * 1;
        sVol = '490,170';
            
        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 = 0.19 * 1;
        iOpen = 0.1892 * 1;
        iHigh = 0.199 * 1;
        iLow = 0.1852 * 1;
        iVol = 335929 * 1;
        sVol = '335,929';
            
        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 = 0.1876 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.21 * 1;
        iLow = 0.1834 * 1;
        iVol = 560069 * 1;
        sVol = '560,069';
            
        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 = 0.195 * 1;
        iOpen = 0.1866 * 1;
        iHigh = 0.20 * 1;
        iLow = 0.1866 * 1;
        iVol = 143046 * 1;
        sVol = '143,046';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 0.201 * 1;
        iOpen = 0.201 * 1;
        iHigh = 0.208 * 1;
        iLow = 0.1901 * 1;
        iVol = 270556 * 1;
        sVol = '270,556';
            
        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 = 0.2083 * 1;
        iOpen = 0.195 * 1;
        iHigh = 0.21 * 1;
        iLow = 0.195 * 1;
        iVol = 727702 * 1;
        sVol = '727,702';
            
        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 = 0.21 * 1;
        iOpen = 0.213 * 1;
        iHigh = 0.23 * 1;
        iLow = 0.203 * 1;
        iVol = 1187212 * 1;
        sVol = '1,187,212';
            
        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 = 0.198 * 1;
        iOpen = 0.215 * 1;
        iHigh = 0.215 * 1;
        iLow = 0.1934 * 1;
        iVol = 910481 * 1;
        sVol = '910,481';
            
        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 = 0.217 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.2175 * 1;
        iLow = 0.2021 * 1;
        iVol = 529663 * 1;
        sVol = '529,663';
            
        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 = 0.2335 * 1;
        iOpen = 0.222 * 1;
        iHigh = 0.24 * 1;
        iLow = 0.2146 * 1;
        iVol = 1250265 * 1;
        sVol = '1,250,265';
            
        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 = 0.2495 * 1;
        iOpen = 0.2467 * 1;
        iHigh = 0.25 * 1;
        iLow = 0.22 * 1;
        iVol = 1412383 * 1;
        sVol = '1,412,383';
            
        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 = 0.2334 * 1;
        iOpen = 0.25 * 1;
        iHigh = 0.254 * 1;
        iLow = 0.2224 * 1;
        iVol = 1091273 * 1;
        sVol = '1,091,273';
            
        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 = 0.217 * 1;
        iOpen = 0.24 * 1;
        iHigh = 0.24 * 1;
        iLow = 0.208 * 1;
        iVol = 503616 * 1;
        sVol = '503,616';
            
        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 = 0.215 * 1;
        iOpen = 0.216 * 1;
        iHigh = 0.217 * 1;
        iLow = 0.2065 * 1;
        iVol = 245823 * 1;
        sVol = '245,823';
            
        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 = 0.2049 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.2128 * 1;
        iLow = 0.202 * 1;
        iVol = 378458 * 1;
        sVol = '378,458';
            
        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 = 0.1919 * 1;
        iOpen = 0.2049 * 1;
        iHigh = 0.2049 * 1;
        iLow = 0.183999 * 1;
        iVol = 611340 * 1;
        sVol = '611,340';
            
        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 = 0.1896 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.1949 * 1;
        iLow = 0.1841 * 1;
        iVol = 657777 * 1;
        sVol = '657,777';
            
        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 = 0.1972 * 1;
        iOpen = 0.1892 * 1;
        iHigh = 0.1998 * 1;
        iLow = 0.1892 * 1;
        iVol = 152394 * 1;
        sVol = '152,394';
            
        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 = 0.2138 * 1;
        iOpen = 0.20 * 1;
        iHigh = 0.2174 * 1;
        iLow = 0.20 * 1;
        iVol = 911135 * 1;
        sVol = '911,135';
            
        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 = 0.2193 * 1;
        iOpen = 0.2175 * 1;
        iHigh = 0.22535 * 1;
        iLow = 0.21 * 1;
        iVol = 788954 * 1;
        sVol = '788,954';
            
        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 = 0.225 * 1;
        iOpen = 0.231 * 1;
        iHigh = 0.24 * 1;
        iLow = 0.2244 * 1;
        iVol = 1438734 * 1;
        sVol = '1,438,734';
            
        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 = 0.2249 * 1;
        iOpen = 0.2247 * 1;
        iHigh = 0.2325 * 1;
        iLow = 0.205 * 1;
        iVol = 2647138 * 1;
        sVol = '2,647,138';
            
        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 = 0.2141 * 1;
        iOpen = 0.225 * 1;
        iHigh = 0.2251 * 1;
        iLow = 0.21 * 1;
        iVol = 559106 * 1;
        sVol = '559,106';
            
        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 = 0.2091 * 1;
        iOpen = 0.22 * 1;
        iHigh = 0.225 * 1;
        iLow = 0.2051 * 1;
        iVol = 419491 * 1;
        sVol = '419,491';
            
        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 = 0.2012 * 1;
        iOpen = 0.21 * 1;
        iHigh = 0.2175 * 1;
        iLow = 0.19 * 1;
        iVol = 515266 * 1;
        sVol = '515,266';
            
        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 = 0.1992 * 1;
        iOpen = 0.205 * 1;
        iHigh = 0.2115 * 1;
        iLow = 0.1946 * 1;
        iVol = 369997 * 1;
        sVol = '369,997';
            
        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 = 0.201 * 1;
        iOpen = 0.1995 * 1;
        iHigh = 0.2047 * 1;
        iLow = 0.1911 * 1;
        iVol = 249482 * 1;
        sVol = '249,482';
            
        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 = 0.2019 * 1;
        iOpen = 0.19 * 1;
        iHigh = 0.2099 * 1;
        iLow = 0.19 * 1;
        iVol = 364035 * 1;
        sVol = '364,035';
            
        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 = 0.1856 * 1;
        iOpen = 0.199 * 1;
        iHigh = 0.1996 * 1;
        iLow = 0.1802 * 1;
        iVol = 990879 * 1;
        sVol = '990,879';
            
        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 = 0.1801 * 1;
        iOpen = 0.1858 * 1;
        iHigh = 0.1925 * 1;
        iLow = 0.18 * 1;
        iVol = 518437 * 1;
        sVol = '518,437';
            
        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 = 0.1425 * 1;
        iOpen = 0.18 * 1;
        iHigh = 0.18 * 1;
        iLow = 0.131 * 1;
        iVol = 4415869 * 1;
        sVol = '4,415,869';
            
        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 = 0.1536 * 1;
        iOpen = 0.1475 * 1;
        iHigh = 0.1557 * 1;
        iLow = 0.1425 * 1;
        iVol = 1728566 * 1;
        sVol = '1,728,566';
            
        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 = 0.1472 * 1;
        iOpen = 0.16 * 1;
        iHigh = 0.16 * 1;
        iLow = 0.1337 * 1;
        iVol = 3659126 * 1;
        sVol = '3,659,126';
            
        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 = 0.1421 * 1;
        iOpen = 0.1486 * 1;
        iHigh = 0.1486 * 1;
        iLow = 0.1391 * 1;
        iVol = 1013344 * 1;
        sVol = '1,013,344';
            
        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 = 0.1504 * 1;
        iOpen = 0.15 * 1;
        iHigh = 0.1535 * 1;
        iLow = 0.1421 * 1;
        iVol = 6763849 * 1;
        sVol = '6,763,849';
            
        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 = 0.149 * 1;
        iOpen = 0.15 * 1;
        iHigh = 0.16 * 1;
        iLow = 0.1406 * 1;
        iVol = 2032839 * 1;
        sVol = '2,032,839';
            
        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 = 0.1386 * 1;
        iOpen = 0.157 * 1;
        iHigh = 0.157 * 1;
        iLow = 0.1367 * 1;
        iVol = 1320791 * 1;
        sVol = '1,320,791';
            
        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 = 0.129 * 1;
        iOpen = 0.14 * 1;
        iHigh = 0.14 * 1;
        iLow = 0.1202 * 1;
        iVol = 2107121 * 1;
        sVol = '2,107,121';
            
        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 = 0.137 * 1;
        iOpen = 0.1301 * 1;
        iHigh = 0.1448 * 1;
        iLow = 0.1301 * 1;
        iVol = 1110473 * 1;
        sVol = '1,110,473';
            
        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 = 0.1339 * 1;
        iOpen = 0.1416 * 1;
        iHigh = 0.1478 * 1;
        iLow = 0.133 * 1;
        iVol = 556620 * 1;
        sVol = '556,620';
            
        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 = 0.1428 * 1;
        iOpen = 0.147 * 1;
        iHigh = 0.15 * 1;
        iLow = 0.1339 * 1;
        iVol = 683749 * 1;
        sVol = '683,749';
            
        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 = 0.1383 * 1;
        iOpen = 0.1422 * 1;
        iHigh = 0.1439 * 1;
        iLow = 0.1383 * 1;
        iVol = 348310 * 1;
        sVol = '348,310';
            
        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 = 0.1339 * 1;
        iOpen = 0.14 * 1;
        iHigh = 0.1439 * 1;
        iLow = 0.1302 * 1;
        iVol = 325444 * 1;
        sVol = '325,444';
            
        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 = 0.1239 * 1;
        iOpen = 0.135 * 1;
        iHigh = 0.135 * 1;
        iLow = 0.1105 * 1;
        iVol = 941197 * 1;
        sVol = '941,197';
            
        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 = 0.1358 * 1;
        iOpen = 0.113 * 1;
        iHigh = 0.1588 * 1;
        iLow = 0.113 * 1;
        iVol = 5073557 * 1;
        sVol = '5,073,557';
            
        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 = 0.1279 * 1;
        iOpen = 0.1399 * 1;
        iHigh = 0.1399 * 1;
        iLow = 0.1238 * 1;
        iVol = 706382 * 1;
        sVol = '706,382';
            
        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 = 0.135 * 1;
        iOpen = 0.125 * 1;
        iHigh = 0.135 * 1;
        iLow = 0.1215 * 1;
        iVol = 288616 * 1;
        sVol = '288,616';
            
        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 = 0.1201 * 1;
        iOpen = 0.138 * 1;
        iHigh = 0.138 * 1;
        iLow = 0.1201 * 1;
        iVol = 795401 * 1;
        sVol = '795,401';
            
        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 = 0.1234 * 1;
        iOpen = 0.125 * 1;
        iHigh = 0.1309 * 1;
        iLow = 0.1127 * 1;
        iVol = 1185834 * 1;
        sVol = '1,185,834';
            
        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 = 0.1315 * 1;
        iOpen = 0.1236 * 1;
        iHigh = 0.1399 * 1;
        iLow = 0.1153 * 1;
        iVol = 1186168 * 1;
        sVol = '1,186,168';
            
        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 = 0.1343 * 1;
        iOpen = 0.137 * 1;
        iHigh = 0.137 * 1;
        iLow = 0.1238 * 1;
        iVol = 745793 * 1;
        sVol = '745,793';
            
        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 = 0.133 * 1;
        iOpen = 0.13 * 1;
        iHigh = 0.137 * 1;
        iLow = 0.1263 * 1;
        iVol = 672264 * 1;
        sVol = '672,264';
            
        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 = 0.126 * 1;
        iOpen = 0.141 * 1;
        iHigh = 0.142 * 1;
        iLow = 0.126 * 1;
        iVol = 456096 * 1;
        sVol = '456,096';
            
        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 = 0.125 * 1;
        iOpen = 0.135 * 1;
        iHigh = 0.135 * 1;
        iLow = 0.116 * 1;
        iVol = 1454341 * 1;
        sVol = '1,454,341';
            
        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 = 0.1234 * 1;
        iOpen = 0.135 * 1;
        iHigh = 0.135 * 1;
        iLow = 0.1215 * 1;
        iVol = 282488 * 1;
        sVol = '282,488';
            
        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 = 0.12 * 1;
        iOpen = 0.1285 * 1;
        iHigh = 0.13 * 1;
        iLow = 0.12 * 1;
        iVol = 618301 * 1;
        sVol = '618,301';
            
        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 = 0.116 * 1;
        iOpen = 0.13 * 1;
        iHigh = 0.13 * 1;
        iLow = 0.1151 * 1;
        iVol = 504123 * 1;
        sVol = '504,123';
            
        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 = 0.12 * 1;
        iOpen = 0.125 * 1;
        iHigh = 0.125 * 1;
        iLow = 0.1152 * 1;
        iVol = 383715 * 1;
        sVol = '383,715';
            
        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 = 0.118 * 1;
        iOpen = 0.1201 * 1;
        iHigh = 0.1219 * 1;
        iLow = 0.1175 * 1;
        iVol = 125609 * 1;
        sVol = '125,609';
            
        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 = 0.1227 * 1;
        iOpen = 0.1205 * 1;
        iHigh = 0.1227 * 1;
        iLow = 0.115 * 1;
        iVol = 345506 * 1;
        sVol = '345,506';
            
        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 = 0.13 * 1;
        iOpen = 0.121 * 1;
        iHigh = 0.13 * 1;
        iLow = 0.116 * 1;
        iVol = 240437 * 1;
        sVol = '240,437';
            
        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 = 0.142 * 1;
        iOpen = 0.1315 * 1;
        iHigh = 0.142 * 1;
        iLow = 0.1255 * 1;
        iVol = 315120 * 1;
        sVol = '315,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 0.1404 * 1;
        iOpen = 0.14 * 1;
        iHigh = 0.1404 * 1;
        iLow = 0.13 * 1;
        iVol = 323396 * 1;
        sVol = '323,396';
            
        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 = 0.1377 * 1;
        iOpen = 0.1389 * 1;
        iHigh = 0.1389 * 1;
        iLow = 0.1313 * 1;
        iVol = 185354 * 1;
        sVol = '185,354';
            
        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 = 0.129701 * 1;
        iOpen = 0.135 * 1;
        iHigh = 0.1389 * 1;
        iLow = 0.1271 * 1;
        iVol = 318075 * 1;
        sVol = '318,075';
            
        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 = 0.1279 * 1;
        iOpen = 0.1346 * 1;
        iHigh = 0.1346 * 1;
        iLow = 0.1224 * 1;
        iVol = 254217 * 1;
        sVol = '254,217';
            
        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 = 0.121 * 1;
        iOpen = 0.1304 * 1;
        iHigh = 0.1304 * 1;
        iLow = 0.1201 * 1;
        iVol = 413077 * 1;
        sVol = '413,077';
            
        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 = 0.1223 * 1;
        iOpen = 0.12 * 1;
        iHigh = 0.1347 * 1;
        iLow = 0.12 * 1;
        iVol = 294582 * 1;
        sVol = '294,582';
            
        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 = 0.125 * 1;
        iOpen = 0.1232 * 1;
        iHigh = 0.1347 * 1;
        iLow = 0.1205 * 1;
        iVol = 222944 * 1;
        sVol = '222,944';
            
        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 = 0.121 * 1;
        iOpen = 0.133 * 1;
        iHigh = 0.133 * 1;
        iLow = 0.121 * 1;
        iVol = 296316 * 1;
        sVol = '296,316';
            
        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 = 0.1177 * 1;
        iOpen = 0.1242 * 1;
        iHigh = 0.126 * 1;
        iLow = 0.11 * 1;
        iVol = 358444 * 1;
        sVol = '358,444';
            
        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 = 0.0949 * 1;
        iOpen = 0.112 * 1;
        iHigh = 0.1179 * 1;
        iLow = 0.0633 * 1;
        iVol = 2305517 * 1;
        sVol = '2,305,517';
            
        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 = 0.0403 * 1;
        iOpen = 0.0355 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.035 * 1;
        iVol = 1485405 * 1;
        sVol = '1,485,405';
            
        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 = 0.042 * 1;
        iOpen = 0.037 * 1;
        iHigh = 0.045 * 1;
        iLow = 0.036 * 1;
        iVol = 2464850 * 1;
        sVol = '2,464,850';
            
        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 = 0.0253 * 1;
        iOpen = 0.04 * 1;
        iHigh = 0.042 * 1;
        iLow = 0.0251 * 1;
        iVol = 3381092 * 1;
        sVol = '3,381,092';
            
        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 = 0.0254 * 1;
        iOpen = 0.0261 * 1;
        iHigh = 0.03011 * 1;
        iLow = 0.0253 * 1;
        iVol = 1465785 * 1;
        sVol = '1,465,785';
            
        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 = 0.0311 * 1;
        iOpen = 0.0257 * 1;
        iHigh = 0.0348 * 1;
        iLow = 0.0254 * 1;
        iVol = 248183 * 1;
        sVol = '248,183';
            
        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 = 0.0301 * 1;
        iOpen = 0.033 * 1;
        iHigh = 0.035 * 1;
        iLow = 0.028 * 1;
        iVol = 304142 * 1;
        sVol = '304,142';
            
        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 = 0.035 * 1;
        iOpen = 0.031 * 1;
        iHigh = 0.0368 * 1;
        iLow = 0.0297 * 1;
        iVol = 340182 * 1;
        sVol = '340,182';
            
        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 = 0.0349 * 1;
        iOpen = 0.0303 * 1;
        iHigh = 0.035 * 1;
        iLow = 0.0303 * 1;
        iVol = 103187 * 1;
        sVol = '103,187';
            
        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 = 0.035 * 1;
        iOpen = 0.0316 * 1;
        iHigh = 0.035 * 1;
        iLow = 0.0316 * 1;
        iVol = 142904 * 1;
        sVol = '142,904';
            
        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 = 0.0335 * 1;
        iOpen = 0.0368 * 1;
        iHigh = 0.0385 * 1;
        iLow = 0.0301 * 1;
        iVol = 85081 * 1;
        sVol = '85,081';
            
        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 = 0.036 * 1;
        iOpen = 0.0301 * 1;
        iHigh = 0.037 * 1;
        iLow = 0.0301 * 1;
        iVol = 353953 * 1;
        sVol = '353,953';
            
        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 = 0.0397 * 1;
        iOpen = 0.0397 * 1;
        iHigh = 0.0397 * 1;
        iLow = 0.0305 * 1;
        iVol = 441022 * 1;
        sVol = '441,022';
            
        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 = 0.068 * 1;
        iOpen = 0.035 * 1;
        iHigh = 0.072 * 1;
        iLow = 0.035 * 1;
        iVol = 1102259 * 1;
        sVol = '1,102,259';
            
        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 = 0.06815 * 1;
        iOpen = 0.075 * 1;
        iHigh = 0.0867 * 1;
        iLow = 0.0511 * 1;
        iVol = 1627422 * 1;
        sVol = '1,627,422';
            
        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 = 0.062 * 1;
        iOpen = 0.0748 * 1;
        iHigh = 0.075495 * 1;
        iLow = 0.06 * 1;
        iVol = 222478 * 1;
        sVol = '222,478';
            
        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 = 0.0795 * 1;
        iOpen = 0.063 * 1;
        iHigh = 0.0795 * 1;
        iLow = 0.062 * 1;
        iVol = 375782 * 1;
        sVol = '375,782';
            
        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 = 0.0745 * 1;
        iOpen = 0.0725 * 1;
        iHigh = 0.08 * 1;
        iLow = 0.071 * 1;
        iVol = 126059 * 1;
        sVol = '126,059';
            
        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 = 0.0788 * 1;
        iOpen = 0.071 * 1;
        iHigh = 0.0799 * 1;
        iLow = 0.071 * 1;
        iVol = 73806 * 1;
        sVol = '73,806';
            
        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 = 0.085 * 1;
        iOpen = 0.073 * 1;
        iHigh = 0.085 * 1;
        iLow = 0.073 * 1;
        iVol = 424840 * 1;
        sVol = '424,840';
            
        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 = 0.093 * 1;
        iOpen = 0.0753 * 1;
        iHigh = 0.093 * 1;
        iLow = 0.073 * 1;
        iVol = 97039 * 1;
        sVol = '97,039';
            
        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 = 0.098 * 1;
        iOpen = 0.0803 * 1;
        iHigh = 0.098 * 1;
        iLow = 0.0803 * 1;
        iVol = 256638 * 1;
        sVol = '256,638';
            
        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 = 0.1085 * 1;
        iOpen = 0.0804 * 1;
        iHigh = 0.115 * 1;
        iLow = 0.0803 * 1;
        iVol = 145756 * 1;
        sVol = '145,756';
            
        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 = 0.0986 * 1;
        iOpen = 0.11 * 1;
        iHigh = 0.11 * 1;
        iLow = 0.0927 * 1;
        iVol = 68606 * 1;
        sVol = '68,606';
            
        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 = 0.0972 * 1;
        iOpen = 0.0927 * 1;
        iHigh = 0.1099 * 1;
        iLow = 0.09 * 1;
        iVol = 138445 * 1;
        sVol = '138,445';
            
        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 = 0.09755 * 1;
        iOpen = 0.1043 * 1;
        iHigh = 0.1043 * 1;
        iLow = 0.0901 * 1;
        iVol = 189555 * 1;
        sVol = '189,555';
            
        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 = 0.091 * 1;
        iOpen = 0.09 * 1;
        iHigh = 0.0999 * 1;
        iLow = 0.0867 * 1;
        iVol = 100761 * 1;
        sVol = '100,761';
            
        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 = 0.087525 * 1;
        iOpen = 0.0899 * 1;
        iHigh = 0.095 * 1;
        iLow = 0.0867 * 1;
        iVol = 137414 * 1;
        sVol = '137,414';
            
        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 = 0.08799 * 1;
        iOpen = 0.085 * 1;
        iHigh = 0.095 * 1;
        iLow = 0.081 * 1;
        iVol = 94650 * 1;
        sVol = '94,650';
            
        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 = 0.08125 * 1;
        iOpen = 0.087 * 1;
        iHigh = 0.09 * 1;
        iLow = 0.08 * 1;
        iVol = 103557 * 1;
        sVol = '103,557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 0.08688 * 1;
        iOpen = 0.08 * 1;
        iHigh = 0.08735 * 1;
        iLow = 0.0783 * 1;
        iVol = 68836 * 1;
        sVol = '68,836';
            
        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 = 0.085 * 1;
        iOpen = 0.085 * 1;
        iHigh = 0.08735 * 1;
        iLow = 0.085 * 1;
        iVol = 15230 * 1;
        sVol = '15,230';
            
        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 = 0.085 * 1;
        iOpen = 0.085 * 1;
        iHigh = 0.0948 * 1;
        iLow = 0.08104 * 1;
        iVol = 114983 * 1;
        sVol = '114,983';
            
        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 = 0.085 * 1;
        iOpen = 0.085 * 1;
        iHigh = 0.091435 * 1;
        iLow = 0.0801 * 1;
        iVol = 56571 * 1;
        sVol = '56,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 0.0849 * 1;
        iOpen = 0.085 * 1;
        iHigh = 0.09 * 1;
        iLow = 0.079 * 1;
        iVol = 43439 * 1;
        sVol = '43,439';
            
        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 = 0.0842 * 1;
        iOpen = 0.079 * 1;
        iHigh = 0.09 * 1;
        iLow = 0.0784 * 1;
        iVol = 32003 * 1;
        sVol = '32,003';
            
        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 = 0.0842 * 1;
        iOpen = 0.08 * 1;
        iHigh = 0.09 * 1;
        iLow = 0.0785 * 1;
        iVol = 17243 * 1;
        sVol = '17,243';
            
        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 = 0.078 * 1;
        iOpen = 0.079 * 1;
        iHigh = 0.082 * 1;
        iLow = 0.078 * 1;
        iVol = 104888 * 1;
        sVol = '104,888';
            
        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 = 0.077 * 1;
        iOpen = 0.08 * 1;
        iHigh = 0.082 * 1;
        iLow = 0.075 * 1;
        iVol = 16232 * 1;
        sVol = '16,232';
            
        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 = 0.07325 * 1;
        iOpen = 0.08 * 1;
        iHigh = 0.082 * 1;
        iLow = 0.0705 * 1;
        iVol = 73624 * 1;
        sVol = '73,624';
            
        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 = 0.07959 * 1;
        iOpen = 0.07 * 1;
        iHigh = 0.084425 * 1;
        iLow = 0.07 * 1;
        iVol = 123954 * 1;
        sVol = '123,954';
            
        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 = 0.0751 * 1;
        iOpen = 0.08 * 1;
        iHigh = 0.08045 * 1;
        iLow = 0.075 * 1;
        iVol = 26390 * 1;
        sVol = '26,390';
            
        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 = 0.0711 * 1;
        iOpen = 0.0859 * 1;
        iHigh = 0.0859 * 1;
        iLow = 0.071 * 1;
        iVol = 53910 * 1;
        sVol = '53,910';
            
        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 = 0.0741 * 1;
        iOpen = 0.071 * 1;
        iHigh = 0.08 * 1;
        iLow = 0.071 * 1;
        iVol = 31297 * 1;
        sVol = '31,297';
            
        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 = 0.071 * 1;
        iOpen = 0.07 * 1;
        iHigh = 0.07695 * 1;
        iLow = 0.0632 * 1;
        iVol = 70085 * 1;
        sVol = '70,085';
            
        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 = 0.072525 * 1;
        iOpen = 0.064 * 1;
        iHigh = 0.077 * 1;
        iLow = 0.064 * 1;
        iVol = 52646 * 1;
        sVol = '52,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 0.0711 * 1;
        iOpen = 0.073 * 1;
        iHigh = 0.0787 * 1;
        iLow = 0.0711 * 1;
        iVol = 47347 * 1;
        sVol = '47,347';
            
        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 = 0.0711 * 1;
        iOpen = 0.073 * 1;
        iHigh = 0.0787 * 1;
        iLow = 0.0711 * 1;
        iVol = 47347 * 1;
        sVol = '47,347';
            
        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 = 0.0711 * 1;
        iOpen = 0.073 * 1;
        iHigh = 0.0787 * 1;
        iLow = 0.0711 * 1;
        iVol = 47347 * 1;
        sVol = '47,347';
            
        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 = 0.0711 * 1;
        iOpen = 0.073 * 1;
        iHigh = 0.0787 * 1;
        iLow = 0.0711 * 1;
        iVol = 47347 * 1;
        sVol = '47,347';
            
        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 = 10.15 * 1;
        iOpen = 8.50 * 1;
        iHigh = 14.93 * 1;
        iLow = 8.0001 * 1;
        iVol = 96497 * 1;
        sVol = '96,497';
            
        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 = 8.30 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 8.20 * 1;
        iVol = 23335 * 1;
        sVol = '23,335';
            
        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 = 9.21 * 1;
        iOpen = 9.13 * 1;
        iHigh = 10.38 * 1;
        iLow = 8.50 * 1;
        iVol = 86948 * 1;
        sVol = '86,948';
            
        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 = 9.50 * 1;
        iOpen = 9.59 * 1;
        iHigh = 10.3776 * 1;
        iLow = 9.50 * 1;
        iVol = 12184 * 1;
        sVol = '12,184';
            
        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 = 9.30 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.5541 * 1;
        iLow = 9.0001 * 1;
        iVol = 10311 * 1;
        sVol = '10,311';
            
        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 = 9.00 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.82 * 1;
        iVol = 6471 * 1;
        sVol = '6,471';
            
        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 = 9.5737 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.77 * 1;
        iLow = 8.66 * 1;
        iVol = 12351 * 1;
        sVol = '12,351';
            
        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 = 8.90 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.55 * 1;
        iLow = 8.85 * 1;
        iVol = 6084 * 1;
        sVol = '6,084';
            
        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 = 8.65 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.2499 * 1;
        iLow = 8.65 * 1;
        iVol = 9729 * 1;
        sVol = '9,729';
            
        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 = 8.9969 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.61 * 1;
        iVol = 2599 * 1;
        sVol = '2,599';
            
        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 = 9.1683 * 1;
        iOpen = 8.839 * 1;
        iHigh = 9.3396 * 1;
        iLow = 8.839 * 1;
        iVol = 1785 * 1;
        sVol = '1,785';
            
        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 = 8.85 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.51 * 1;
        iLow = 8.85 * 1;
        iVol = 3642 * 1;
        sVol = '3,642';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 5);
    iClose = 8.85 * 1;
    iOpen = 9.06 * 1;
    iHigh = 9.51 * 1;
    iLow = 8.85 * 1;
    iVol = 3,642 * 1;
    sVol = '3,642';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}