function loadData()	{
					
        var newDate = new Date(2019, 11, 24);
        iClose = 10.25 * 1;
        iOpen = 2.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 2.00 * 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(2019, 11, 26);
        iClose = 15.00 * 1;
        iOpen = 10.50 * 1;
        iHigh = 19.00 * 1;
        iLow = 10.10 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 12.51 * 1;
        iOpen = 13.01 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.01 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 12.49 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.26 * 1;
        iLow = 5.00 * 1;
        iVol = 115800 * 1;
        sVol = '115,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 13.45 * 1;
        iOpen = 12.52 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.50 * 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(2020, 0, 2);
        iClose = 13.45 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.45 * 1;
        iLow = 13.45 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 16.00 * 1;
        iOpen = 13.45 * 1;
        iHigh = 16.00 * 1;
        iLow = 12.98 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 15.01 * 1;
        iOpen = 15.85 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.01 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        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 = 15.00 * 1;
        iOpen = 15.01 * 1;
        iHigh = 15.01 * 1;
        iLow = 14.01 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 15.75 * 1;
        iOpen = 14.26 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.26 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 15.00 * 1;
        iOpen = 15.75 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.12 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.98 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 14.80 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.80 * 1;
        iVol = 300 * 1;
        sVol = '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, 14);
        iClose = 14.50 * 1;
        iOpen = 13.73 * 1;
        iHigh = 14.90 * 1;
        iLow = 13.73 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 14.00 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.75 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 14.90 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.00 * 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(2020, 0, 17);
        iClose = 14.90 * 1;
        iOpen = 13.70 * 1;
        iHigh = 14.90 * 1;
        iLow = 13.30 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 13.20 * 1;
        iOpen = 13.21 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.20 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 14.00 * 1;
        iOpen = 13.21 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.21 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 13.01 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.01 * 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(2020, 0, 24);
        iClose = 14.00 * 1;
        iOpen = 13.01 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        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 = 13.00 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.89 * 1;
        iLow = 12.56 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 13.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 13.00 * 1;
        iOpen = 13.99 * 1;
        iHigh = 13.99 * 1;
        iLow = 13.00 * 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(2020, 0, 30);
        iClose = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 13.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 11.02 * 1;
        iOpen = 12.35 * 1;
        iHigh = 13.25 * 1;
        iLow = 11.01 * 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(2020, 1, 3);
        iClose = 12.87 * 1;
        iOpen = 12.87 * 1;
        iHigh = 12.87 * 1;
        iLow = 12.87 * 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(2020, 1, 4);
        iClose = 12.50 * 1;
        iOpen = 11.27 * 1;
        iHigh = 12.50 * 1;
        iLow = 10.51 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 11.00 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.00 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 11.00 * 1;
        iOpen = 11.02 * 1;
        iHigh = 12.50 * 1;
        iLow = 10.85 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 11.93 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.28 * 1;
        iLow = 10.41 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 11.00 * 1;
        iOpen = 10.41 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.41 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 12.10 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.10 * 1;
        iLow = 12.10 * 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(2020, 1, 12);
        iClose = 11.90 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.90 * 1;
        iLow = 10.40 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        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 = 11.00 * 1;
        iOpen = 11.90 * 1;
        iHigh = 11.90 * 1;
        iLow = 10.05 * 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(2020, 1, 14);
        iClose = 11.90 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.00 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        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 = 11.45 * 1;
        iOpen = 10.01 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.01 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 11.45 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.50 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 11.89 * 1;
        iOpen = 11.55 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.35 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 11.85 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.86 * 1;
        iLow = 11.66 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 11.00 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.58 * 1;
        iLow = 10.99 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 10.41 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.41 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 9.48 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.43 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 8.40 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.40 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 7.48 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.48 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 8.25 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.00 * 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(2020, 2, 3);
        iClose = 8.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.00 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 8.29 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.32 * 1;
        iLow = 7.90 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 8.00 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 8.00 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.80 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 5.50 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.61 * 1;
        iLow = 5.48 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 4.47 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.64 * 1;
        iLow = 4.43 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 3.96 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.73 * 1;
        iLow = 3.62 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 3.54 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.41 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 3.21 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.21 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 2.85 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.85 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 2.25 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.25 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 2.44 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.26 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 2.44 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.25 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 2.31 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.31 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 2.46 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.46 * 1;
        iVol = 600 * 1;
        sVol = '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, 24);
        iClose = 2.89 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.70 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 2.60 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.60 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 5.61 * 1;
        iOpen = 3.00 * 1;
        iHigh = 5.75 * 1;
        iLow = 2.88 * 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(2020, 2, 27);
        iClose = 5.52 * 1;
        iOpen = 6.17 * 1;
        iHigh = 8.44 * 1;
        iLow = 5.30 * 1;
        iVol = 198000 * 1;
        sVol = '198,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 4.43 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.03 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 4.68 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.23 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 4.36 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.20 * 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(2020, 3, 2);
        iClose = 4.71 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.36 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 4.82 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.32 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 4.70 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.60 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 4.33 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.30 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 4.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.40 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 5.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 5.82 * 1;
        iLow = 4.39 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 5.42 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.11 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 5.19 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.85 * 1;
        iLow = 4.95 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 4.86 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.43 * 1;
        iLow = 4.62 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 5.05 * 1;
        iOpen = 4.64 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.46 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 4.90 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.80 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 4.83 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.40 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 4.79 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.60 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 4.75 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.55 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 4.99 * 1;
        iOpen = 4.52 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.52 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 4.97 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.79 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 4.95 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.75 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 4.85 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.67 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 4.85 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.85 * 1;
        iVol = 127500 * 1;
        sVol = '127,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 4.90 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.66 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 4.71 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 4.70 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.60 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 5.05 * 1;
        iOpen = 4.75 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.75 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 4.90 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.83 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 4.80 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.65 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 4.75 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.60 * 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(2020, 4, 11);
        iClose = 4.55 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.55 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 4.65 * 1;
        iOpen = 4.52 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.52 * 1;
        iVol = 123400 * 1;
        sVol = '123,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 4.52 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.52 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 4.60 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.52 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 4.70 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.60 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 4.36 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.16 * 1;
        iVol = 33200 * 1;
        sVol = '33,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 4.71 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.69 * 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(2020, 4, 20);
        iClose = 4.65 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.65 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 4.89 * 1;
        iOpen = 4.50 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.50 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 5.07 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.07 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 5.46 * 1;
        iOpen = 5.49 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.40 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 5.70 * 1;
        iOpen = 5.66 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.61 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 5.90 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.66 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 5.79 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.60 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 5.74 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.52 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 5.90 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.63 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 6.22 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.90 * 1;
        iLow = 5.80 * 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(2020, 5, 4);
        iClose = 6.22 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.22 * 1;
        iLow = 6.22 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 6.60 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.51 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 9.54 * 1;
        iOpen = 6.98 * 1;
        iHigh = 9.59 * 1;
        iLow = 6.98 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 9.34 * 1;
        iOpen = 9.54 * 1;
        iHigh = 10.22 * 1;
        iLow = 8.57 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 9.34 * 1;
        iOpen = 8.57 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.40 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 9.06 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.76 * 1;
        iLow = 8.16 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 9.65 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.93 * 1;
        iLow = 8.97 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 10.50 * 1;
        iOpen = 9.50 * 1;
        iHigh = 11.53 * 1;
        iLow = 9.29 * 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(2020, 5, 16);
        iClose = 10.87 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.48 * 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(2020, 5, 17);
        iClose = 10.65 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.62 * 1;
        iLow = 10.65 * 1;
        iVol = 136000 * 1;
        sVol = '136,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 11.40 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.64 * 1;
        iVol = 190200 * 1;
        sVol = '190,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 10.19 * 1;
        iOpen = 11.12 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.04 * 1;
        iVol = 198400 * 1;
        sVol = '198,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 10.97 * 1;
        iOpen = 10.19 * 1;
        iHigh = 11.26 * 1;
        iLow = 10.19 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 11.12 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.79 * 1;
        iVol = 131600 * 1;
        sVol = '131,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 10.80 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.60 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 9.98 * 1;
        iOpen = 10.88 * 1;
        iHigh = 11.14 * 1;
        iLow = 9.84 * 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(2020, 5, 26);
        iClose = 9.46 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.19 * 1;
        iLow = 8.92 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 9.20 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.17 * 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(2020, 5, 30);
        iClose = 9.50 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.38 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 9.30 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.27 * 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(2020, 6, 2);
        iClose = 9.27 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.01 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        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 = 9.33 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.44 * 1;
        iLow = 8.92 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 8.75 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.63 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 8.50 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.50 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 7.92 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.75 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 7.73 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.39 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 7.22 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.01 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 7.40 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.41 * 1;
        iLow = 7.02 * 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(2020, 6, 15);
        iClose = 7.77 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.38 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 8.45 * 1;
        iOpen = 7.86 * 1;
        iHigh = 8.87 * 1;
        iLow = 7.86 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 8.10 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.88 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 7.85 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.21 * 1;
        iLow = 7.85 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 8.32 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.32 * 1;
        iLow = 7.53 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 8.51 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.16 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 8.64 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.44 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 8.65 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.65 * 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(2020, 6, 27);
        iClose = 8.71 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.65 * 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(2020, 6, 28);
        iClose = 8.49 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.49 * 1;
        iLow = 8.49 * 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(2020, 6, 29);
        iClose = 9.42 * 1;
        iOpen = 8.48 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.48 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 9.02 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.03 * 1;
        iLow = 8.80 * 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(2020, 6, 31);
        iClose = 8.63 * 1;
        iOpen = 8.63 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.63 * 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(2020, 7, 3);
        iClose = 8.99 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.65 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 9.25 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.26 * 1;
        iLow = 8.59 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 9.15 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.90 * 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(2020, 7, 6);
        iClose = 8.89 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.51 * 1;
        iLow = 8.89 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 8.99 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.71 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 8.86 * 1;
        iOpen = 8.86 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.69 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 8.71 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.55 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 8.40 * 1;
        iOpen = 8.88 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.40 * 1;
        iVol = 600 * 1;
        sVol = '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, 13);
        iClose = 8.20 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.29 * 1;
        iLow = 8.20 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 8.12 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.19 * 1;
        iLow = 8.12 * 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(2020, 7, 17);
        iClose = 7.85 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.66 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 7.78 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.78 * 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(2020, 7, 19);
        iClose = 7.66 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.51 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        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 = 7.67 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.66 * 1;
        iVol = 300 * 1;
        sVol = '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, 21);
        iClose = 7.88 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.88 * 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(2020, 7, 24);
        iClose = 7.87 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.78 * 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(2020, 7, 25);
        iClose = 8.28 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.90 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 8.28 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.28 * 1;
        iLow = 8.05 * 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(2020, 7, 27);
        iClose = 8.06 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.79 * 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(2020, 7, 28);
        iClose = 8.53 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.88 * 1;
        iLow = 7.93 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 8.34 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.34 * 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(2020, 8, 1);
        iClose = 8.00 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.78 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 8.52 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.05 * 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(2020, 8, 3);
        iClose = 8.55 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.80 * 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(2020, 8, 4);
        iClose = 8.41 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.18 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 8.46 * 1;
        iOpen = 8.21 * 1;
        iHigh = 9.51 * 1;
        iLow = 8.21 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 8.77 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.77 * 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(2020, 8, 10);
        iClose = 9.98 * 1;
        iOpen = 9.16 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.06 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 10.25 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.94 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 11.00 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.54 * 1;
        iLow = 10.00 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 11.09 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.87 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 11.09 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.64 * 1;
        iLow = 10.79 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 10.50 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.25 * 1;
        iLow = 9.86 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 10.87 * 1;
        iOpen = 10.76 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.62 * 1;
        iVol = 150400 * 1;
        sVol = '150,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 7.61 * 1;
        iOpen = 10.91 * 1;
        iHigh = 10.91 * 1;
        iLow = 7.38 * 1;
        iVol = 109400 * 1;
        sVol = '109,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 7.97 * 1;
        iOpen = 8.37 * 1;
        iHigh = 9.13 * 1;
        iLow = 7.74 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 7.53 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.46 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 7.67 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.31 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 7.47 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.69 * 1;
        iLow = 7.10 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 7.96 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.81 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 8.19 * 1;
        iOpen = 7.47 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.47 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 7.90 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.62 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 8.17 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.52 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 8.00 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.47 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 8.06 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.63 * 1;
        iLow = 7.85 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 7.88 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.88 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 7.99 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.95 * 1;
        iVol = 502200 * 1;
        sVol = '502,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 7.81 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.64 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 7.56 * 1;
        iOpen = 7.68 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.51 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 7.57 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.42 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 7.35 * 1;
        iOpen = 7.93 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.35 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 7.50 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.32 * 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(2020, 9, 15);
        iClose = 7.70 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.36 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 7.42 * 1;
        iOpen = 7.62 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.42 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 7.34 * 1;
        iOpen = 7.76 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.34 * 1;
        iVol = 600 * 1;
        sVol = '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, 20);
        iClose = 7.41 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.33 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        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 = 7.23 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.01 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 7.23 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.20 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 7.34 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.33 * 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(2020, 9, 26);
        iClose = 7.12 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.20 * 1;
        iLow = 7.00 * 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(2020, 9, 27);
        iClose = 7.01 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.18 * 1;
        iLow = 7.00 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 6.80 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.80 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 6.54 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.50 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 6.75 * 1;
        iOpen = 6.65 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.65 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 6.77 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.75 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 7.05 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.05 * 1;
        iVol = 900 * 1;
        sVol = '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, 4);
        iClose = 6.75 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.75 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 6.75 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.75 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 7.00 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.68 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 7.65 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.39 * 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(2020, 10, 10);
        iClose = 7.50 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.03 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 7.63 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.54 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 7.29 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.27 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 7.00 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 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(2020, 10, 16);
        iClose = 6.75 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.73 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 7.02 * 1;
        iOpen = 6.68 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.68 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 7.42 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.00 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 7.08 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.08 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 6.90 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.80 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 6.90 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.50 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 7.54 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.68 * 1;
        iLow = 6.91 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 7.65 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.26 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 7.98 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.59 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 7.66 * 1;
        iOpen = 7.99 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.50 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.40 * 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(2020, 11, 2);
        iClose = 7.64 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.48 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 7.54 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.50 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 7.97 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.42 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 7.64 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.55 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 7.65 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.45 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 7.72 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.35 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 7.54 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.30 * 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(2020, 11, 11);
        iClose = 7.65 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.65 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 7.65 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.61 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 7.65 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.57 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 8.09 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.77 * 1;
        iLow = 7.65 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 7.68 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.68 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 7.73 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.70 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 8.10 * 1;
        iOpen = 7.69 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.69 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 8.10 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.09 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 7.95 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.78 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 8.06 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.09 * 1;
        iLow = 8.04 * 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(2020, 11, 28);
        iClose = 8.30 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.44 * 1;
        iLow = 8.27 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 8.05 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.80 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 7.83 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.83 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 8.30 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.63 * 1;
        iLow = 7.88 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 8.55 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.52 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 8.76 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.50 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 9.05 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.85 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 8.76 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.76 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 8.51 * 1;
        iOpen = 7.83 * 1;
        iHigh = 8.57 * 1;
        iLow = 7.42 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 8.35 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.44 * 1;
        iLow = 8.14 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 8.60 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.51 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 8.38 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.38 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 8.60 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.50 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 8.00 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.00 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 8.05 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.67 * 1;
        iLow = 7.84 * 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(2021, 0, 20);
        iClose = 8.00 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.29 * 1;
        iLow = 8.00 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 7.85 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.60 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 7.77 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.56 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 7.62 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.50 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 7.45 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.05 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 7.15 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.15 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 7.50 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.14 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 7.35 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.35 * 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(2021, 1, 1);
        iClose = 7.20 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.33 * 1;
        iLow = 7.03 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 7.97 * 1;
        iOpen = 7.89 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.60 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 8.01 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.17 * 1;
        iLow = 8.01 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 7.90 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.90 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 8.22 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.26 * 1;
        iLow = 8.18 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 8.58 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.58 * 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(2021, 1, 9);
        iClose = 8.88 * 1;
        iOpen = 8.55 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.55 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 8.90 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.76 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 8.90 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.90 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 8.82 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.62 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 11.20 * 1;
        iOpen = 9.10 * 1;
        iHigh = 11.50 * 1;
        iLow = 9.07 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 12.18 * 1;
        iOpen = 11.49 * 1;
        iHigh = 13.01 * 1;
        iLow = 11.21 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 11.99 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.13 * 1;
        iLow = 11.98 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 11.16 * 1;
        iOpen = 12.02 * 1;
        iHigh = 12.02 * 1;
        iLow = 11.04 * 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(2021, 1, 22);
        iClose = 11.10 * 1;
        iOpen = 11.10 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.10 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 11.01 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.25 * 1;
        iLow = 11.01 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 12.31 * 1;
        iOpen = 11.77 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.59 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 12.15 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.50 * 1;
        iLow = 12.15 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 11.60 * 1;
        iOpen = 12.17 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.60 * 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(2021, 2, 1);
        iClose = 11.93 * 1;
        iOpen = 11.73 * 1;
        iHigh = 12.16 * 1;
        iLow = 11.44 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 12.10 * 1;
        iOpen = 11.65 * 1;
        iHigh = 12.34 * 1;
        iLow = 11.65 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 12.90 * 1;
        iOpen = 11.60 * 1;
        iHigh = 13.20 * 1;
        iLow = 11.60 * 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(2021, 2, 4);
        iClose = 12.40 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.42 * 1;
        iLow = 12.15 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 12.67 * 1;
        iOpen = 12.85 * 1;
        iHigh = 13.34 * 1;
        iLow = 12.28 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 12.28 * 1;
        iOpen = 12.54 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.05 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 12.88 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.35 * 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(2021, 2, 10);
        iClose = 12.70 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.25 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 12.75 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.31 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 12.71 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.33 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 12.50 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.50 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 12.18 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.65 * 1;
        iLow = 11.81 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 11.60 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.60 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 11.41 * 1;
        iOpen = 11.87 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.40 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 11.87 * 1;
        iOpen = 11.73 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.01 * 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(2021, 2, 22);
        iClose = 12.44 * 1;
        iOpen = 11.87 * 1;
        iHigh = 12.74 * 1;
        iLow = 11.65 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 12.22 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.65 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 11.84 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.71 * 1;
        iLow = 11.75 * 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(2021, 2, 25);
        iClose = 11.44 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.39 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 11.17 * 1;
        iOpen = 12.06 * 1;
        iHigh = 12.06 * 1;
        iLow = 11.07 * 1;
        iVol = 64300 * 1;
        sVol = '64,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 11.00 * 1;
        iOpen = 10.82 * 1;
        iHigh = 11.49 * 1;
        iLow = 10.70 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 11.21 * 1;
        iOpen = 10.79 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.42 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 10.88 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.46 * 1;
        iLow = 10.68 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 11.93 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.93 * 1;
        iLow = 10.70 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 12.10 * 1;
        iOpen = 11.73 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.73 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 11.80 * 1;
        iOpen = 11.78 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.67 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 12.00 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.75 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 11.86 * 1;
        iOpen = 11.72 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.72 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 11.86 * 1;
        iOpen = 11.86 * 1;
        iHigh = 11.86 * 1;
        iLow = 11.86 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 11.79 * 1;
        iOpen = 11.87 * 1;
        iHigh = 11.87 * 1;
        iLow = 11.58 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 11.56 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.56 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        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 = 11.97 * 1;
        iOpen = 11.32 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.18 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 11.98 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.38 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 11.16 * 1;
        iOpen = 11.32 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.16 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 11.02 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.02 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 10.80 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.78 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 10.70 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.66 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 10.70 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.35 * 1;
        iVol = 69000 * 1;
        sVol = '69,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 11.39 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.63 * 1;
        iLow = 10.40 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 11.39 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.03 * 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(2021, 3, 27);
        iClose = 11.60 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.65 * 1;
        iLow = 10.95 * 1;
        iVol = 69500 * 1;
        sVol = '69,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 11.95 * 1;
        iOpen = 11.28 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.28 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 12.25 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.80 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 12.00 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.00 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 13.47 * 1;
        iOpen = 12.46 * 1;
        iHigh = 13.84 * 1;
        iLow = 12.40 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 13.00 * 1;
        iOpen = 12.44 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.44 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 12.99 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.62 * 1;
        iLow = 12.99 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 12.50 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.56 * 1;
        iLow = 12.42 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 12.70 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.55 * 1;
        iLow = 12.57 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 12.82 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.45 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 12.50 * 1;
        iOpen = 12.98 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.16 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 12.57 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.16 * 1;
        iLow = 12.23 * 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(2021, 4, 13);
        iClose = 12.41 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.40 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 13.20 * 1;
        iOpen = 12.56 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.55 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 12.77 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.45 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 12.04 * 1;
        iOpen = 12.66 * 1;
        iHigh = 12.66 * 1;
        iLow = 11.50 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 11.50 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.50 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 13.40 * 1;
        iOpen = 11.54 * 1;
        iHigh = 13.40 * 1;
        iLow = 11.54 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 12.99 * 1;
        iOpen = 13.33 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.62 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 12.53 * 1;
        iOpen = 13.41 * 1;
        iHigh = 13.91 * 1;
        iLow = 12.53 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 12.25 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.25 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 12.65 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.46 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 12.40 * 1;
        iOpen = 12.62 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.27 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 12.40 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.01 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 12.70 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.36 * 1;
        iLow = 12.50 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 12.65 * 1;
        iOpen = 12.66 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.18 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 12.60 * 1;
        iOpen = 12.66 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.27 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 12.51 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.30 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 12.40 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.56 * 1;
        iLow = 11.89 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 12.12 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.65 * 1;
        iLow = 11.77 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 12.22 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.66 * 1;
        iLow = 12.07 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 12.66 * 1;
        iOpen = 12.72 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.31 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 13.26 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.49 * 1;
        iLow = 12.55 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 13.13 * 1;
        iOpen = 13.14 * 1;
        iHigh = 13.68 * 1;
        iLow = 12.57 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 13.64 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.70 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 12.90 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.76 * 1;
        iLow = 12.75 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 12.95 * 1;
        iOpen = 12.88 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.75 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 13.17 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.27 * 1;
        iLow = 12.88 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 14.26 * 1;
        iOpen = 13.17 * 1;
        iHigh = 14.61 * 1;
        iLow = 13.17 * 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(2021, 5, 22);
        iClose = 14.46 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.78 * 1;
        iLow = 14.37 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 14.63 * 1;
        iOpen = 14.82 * 1;
        iHigh = 14.82 * 1;
        iLow = 14.14 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 14.30 * 1;
        iOpen = 14.17 * 1;
        iHigh = 14.58 * 1;
        iLow = 14.17 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 14.20 * 1;
        iOpen = 14.26 * 1;
        iHigh = 14.52 * 1;
        iLow = 13.81 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 13.85 * 1;
        iOpen = 14.04 * 1;
        iHigh = 14.14 * 1;
        iLow = 13.72 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 13.57 * 1;
        iOpen = 13.95 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.40 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 13.40 * 1;
        iOpen = 13.72 * 1;
        iHigh = 13.72 * 1;
        iLow = 13.12 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 13.40 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.84 * 1;
        iLow = 13.20 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 13.23 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.45 * 1;
        iLow = 13.02 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 13.06 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.51 * 1;
        iLow = 13.04 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 12.21 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.14 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 11.94 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.61 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 12.43 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.99 * 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(2021, 6, 12);
        iClose = 12.53 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.01 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 12.19 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.71 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 11.51 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.51 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 11.75 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.11 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 11.79 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.86 * 1;
        iLow = 11.59 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 11.36 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.30 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 11.75 * 1;
        iOpen = 11.60 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.60 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 11.44 * 1;
        iOpen = 11.21 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.21 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 13.20 * 1;
        iOpen = 11.69 * 1;
        iHigh = 13.44 * 1;
        iLow = 11.31 * 1;
        iVol = 65500 * 1;
        sVol = '65,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 12.94 * 1;
        iOpen = 12.76 * 1;
        iHigh = 13.29 * 1;
        iLow = 12.76 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 12.69 * 1;
        iOpen = 13.22 * 1;
        iHigh = 13.52 * 1;
        iLow = 12.47 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 12.56 * 1;
        iOpen = 12.78 * 1;
        iHigh = 13.05 * 1;
        iLow = 12.56 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 12.99 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.50 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 12.57 * 1;
        iOpen = 12.85 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.54 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 12.91 * 1;
        iOpen = 12.79 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.60 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 12.38 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.91 * 1;
        iLow = 12.38 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 12.60 * 1;
        iOpen = 12.24 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.01 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 12.31 * 1;
        iOpen = 12.49 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.31 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 12.81 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.18 * 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(2021, 7, 6);
        iClose = 12.53 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.54 * 1;
        iLow = 12.27 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 13.50 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.50 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 13.50 * 1;
        iOpen = 13.34 * 1;
        iHigh = 13.61 * 1;
        iLow = 12.49 * 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(2021, 7, 11);
        iClose = 13.06 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.06 * 1;
        iLow = 12.47 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        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 = 12.24 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.08 * 1;
        iLow = 12.24 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 12.15 * 1;
        iOpen = 12.17 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.02 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 12.80 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.19 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 12.49 * 1;
        iOpen = 12.78 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.26 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 12.20 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.10 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 11.74 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.65 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 11.75 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.44 * 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(2021, 7, 23);
        iClose = 11.83 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.61 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 11.90 * 1;
        iOpen = 11.88 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.46 * 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(2021, 7, 25);
        iClose = 11.51 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.51 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 11.17 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.85 * 1;
        iLow = 10.55 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 10.70 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.56 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 10.31 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.31 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 10.62 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.30 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 10.51 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.15 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 11.44 * 1;
        iOpen = 10.82 * 1;
        iHigh = 11.69 * 1;
        iLow = 10.74 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 11.44 * 1;
        iOpen = 11.66 * 1;
        iHigh = 11.66 * 1;
        iLow = 10.62 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 9.50 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.15 * 1;
        iLow = 9.08 * 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(2021, 8, 8);
        iClose = 8.41 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.62 * 1;
        iLow = 8.41 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 8.31 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.52 * 1;
        iLow = 7.31 * 1;
        iVol = 68000 * 1;
        sVol = '68,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 8.00 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.34 * 1;
        iVol = 87400 * 1;
        sVol = '87,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 8.00 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.64 * 1;
        iLow = 7.75 * 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(2021, 8, 14);
        iClose = 7.83 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.59 * 1;
        iLow = 7.62 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 7.72 * 1;
        iOpen = 7.97 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.33 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 7.67 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.37 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 8.69 * 1;
        iOpen = 7.65 * 1;
        iHigh = 9.07 * 1;
        iLow = 7.36 * 1;
        iVol = 309900 * 1;
        sVol = '309,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 8.43 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.12 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 8.65 * 1;
        iOpen = 8.54 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.22 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 8.71 * 1;
        iOpen = 8.58 * 1;
        iHigh = 9.46 * 1;
        iLow = 8.58 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 9.39 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.73 * 1;
        iLow = 8.95 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 9.42 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.61 * 1;
        iLow = 8.96 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 9.86 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.54 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 9.66 * 1;
        iOpen = 9.87 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.54 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 9.79 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.40 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 9.73 * 1;
        iOpen = 9.69 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.64 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 9.68 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.50 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 9.77 * 1;
        iOpen = 9.67 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.55 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 9.86 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.86 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 9.91 * 1;
        iOpen = 9.86 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.83 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 10.15 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.94 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 9.74 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.74 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 9.86 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.85 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        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 = 9.85 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.85 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 9.58 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.58 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 10.10 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.71 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 9.95 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.22 * 1;
        iLow = 9.78 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 9.99 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.87 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 9.95 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.95 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 10.02 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.90 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.02 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 9.90 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.56 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 10.26 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.10 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 10.24 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.61 * 1;
        iLow = 9.58 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 9.97 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.97 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 9.53 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.53 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        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 = 9.61 * 1;
        iOpen = 9.09 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.09 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 10.09 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.50 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 10.30 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.27 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 10.29 * 1;
        iOpen = 10.15 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.10 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 10.36 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.02 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 11.19 * 1;
        iOpen = 10.34 * 1;
        iHigh = 11.19 * 1;
        iLow = 9.32 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 12.09 * 1;
        iOpen = 11.54 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.19 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 12.21 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.48 * 1;
        iLow = 11.75 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 12.69 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.23 * 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(2021, 10, 11);
        iClose = 12.60 * 1;
        iOpen = 12.64 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.20 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 12.32 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.33 * 1;
        iLow = 11.90 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 12.60 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.93 * 1;
        iLow = 12.42 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 12.78 * 1;
        iOpen = 12.88 * 1;
        iHigh = 12.97 * 1;
        iLow = 12.08 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 12.55 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.20 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 12.26 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.50 * 1;
        iLow = 12.16 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 12.35 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.51 * 1;
        iLow = 11.51 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 12.42 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.79 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 12.11 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.02 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 11.78 * 1;
        iOpen = 11.72 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.51 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 11.49 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.52 * 1;
        iLow = 11.01 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 11.50 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.11 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 11.45 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.14 * 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(2021, 11, 1);
        iClose = 10.52 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.52 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 10.63 * 1;
        iOpen = 10.90 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.01 * 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(2021, 11, 3);
        iClose = 10.50 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.12 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.50 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 10.20 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.70 * 1;
        iLow = 9.71 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 10.67 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.39 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 10.15 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.15 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 10.34 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.97 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 9.82 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.82 * 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(2021, 11, 14);
        iClose = 10.32 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.93 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 9.80 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.80 * 1;
        iVol = 604900 * 1;
        sVol = '604,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 9.89 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.71 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 9.85 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.71 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 9.82 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.51 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 10.14 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.80 * 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(2021, 11, 22);
        iClose = 9.99 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.71 * 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(2021, 11, 23);
        iClose = 9.77 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.76 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 10.62 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.09 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 10.10 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.10 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 10.21 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.31 * 1;
        iLow = 10.01 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 9.92 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.86 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 9.80 * 1;
        iOpen = 9.72 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.33 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 10.45 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.52 * 1;
        iLow = 9.98 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 10.85 * 1;
        iOpen = 10.45 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.39 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 10.33 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.53 * 1;
        iLow = 9.74 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 10.52 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.14 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 10.18 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.01 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 10.12 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.11 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 10.75 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.26 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 11.14 * 1;
        iOpen = 10.72 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.72 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 11.21 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.12 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 11.35 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.25 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 12.28 * 1;
        iOpen = 11.53 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.53 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 13.70 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.70 * 1;
        iLow = 12.60 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 13.36 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.16 * 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(2022, 0, 21);
        iClose = 13.84 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.84 * 1;
        iLow = 12.46 * 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(2022, 0, 24);
        iClose = 13.26 * 1;
        iOpen = 13.62 * 1;
        iHigh = 13.62 * 1;
        iLow = 12.67 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 13.24 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.69 * 1;
        iLow = 13.24 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 13.75 * 1;
        iOpen = 13.31 * 1;
        iHigh = 13.87 * 1;
        iLow = 13.31 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 13.20 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.85 * 1;
        iLow = 12.95 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 13.82 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.82 * 1;
        iLow = 12.94 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 15.05 * 1;
        iOpen = 13.63 * 1;
        iHigh = 15.11 * 1;
        iLow = 13.63 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 17.00 * 1;
        iOpen = 15.05 * 1;
        iHigh = 17.17 * 1;
        iLow = 14.85 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 18.10 * 1;
        iOpen = 17.17 * 1;
        iHigh = 18.96 * 1;
        iLow = 17.10 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 21.17 * 1;
        iOpen = 18.02 * 1;
        iHigh = 21.36 * 1;
        iLow = 18.02 * 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, 1, 4);
        iClose = 17.38 * 1;
        iOpen = 23.07 * 1;
        iHigh = 23.33 * 1;
        iLow = 16.55 * 1;
        iVol = 248800 * 1;
        sVol = '248,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 16.98 * 1;
        iOpen = 17.20 * 1;
        iHigh = 18.27 * 1;
        iLow = 16.80 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 14.50 * 1;
        iOpen = 16.73 * 1;
        iHigh = 17.10 * 1;
        iLow = 14.42 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 14.90 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.24 * 1;
        iLow = 14.37 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 15.25 * 1;
        iOpen = 14.67 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.67 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 15.73 * 1;
        iOpen = 15.24 * 1;
        iHigh = 15.83 * 1;
        iLow = 14.67 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 18.08 * 1;
        iOpen = 15.52 * 1;
        iHigh = 18.49 * 1;
        iLow = 15.42 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 17.55 * 1;
        iOpen = 18.88 * 1;
        iHigh = 18.88 * 1;
        iLow = 16.74 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 18.53 * 1;
        iOpen = 17.25 * 1;
        iHigh = 20.11 * 1;
        iLow = 17.25 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 17.88 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.62 * 1;
        iLow = 16.93 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 17.98 * 1;
        iOpen = 17.55 * 1;
        iHigh = 18.64 * 1;
        iLow = 17.10 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 18.20 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.75 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 17.05 * 1;
        iOpen = 18.48 * 1;
        iHigh = 19.88 * 1;
        iLow = 17.05 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 17.82 * 1;
        iOpen = 17.57 * 1;
        iHigh = 17.84 * 1;
        iLow = 16.59 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 18.45 * 1;
        iOpen = 17.63 * 1;
        iHigh = 19.27 * 1;
        iLow = 17.63 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 18.60 * 1;
        iOpen = 18.82 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.47 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 18.90 * 1;
        iOpen = 19.23 * 1;
        iHigh = 19.23 * 1;
        iLow = 18.12 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 19.25 * 1;
        iOpen = 19.65 * 1;
        iHigh = 19.65 * 1;
        iLow = 19.18 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 19.10 * 1;
        iOpen = 19.61 * 1;
        iHigh = 19.61 * 1;
        iLow = 17.82 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 18.75 * 1;
        iOpen = 18.06 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.06 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 18.62 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.34 * 1;
        iLow = 18.62 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 20.58 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.85 * 1;
        iLow = 18.77 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 18.28 * 1;
        iOpen = 19.83 * 1;
        iHigh = 20.16 * 1;
        iLow = 18.01 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 18.00 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.72 * 1;
        iLow = 18.00 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 18.04 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.41 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 17.19 * 1;
        iOpen = 17.64 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.15 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 16.50 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.47 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 16.41 * 1;
        iOpen = 16.78 * 1;
        iHigh = 16.78 * 1;
        iLow = 16.04 * 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(2022, 2, 17);
        iClose = 18.43 * 1;
        iOpen = 16.38 * 1;
        iHigh = 18.43 * 1;
        iLow = 16.38 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 16.31 * 1;
        iOpen = 18.54 * 1;
        iHigh = 18.54 * 1;
        iLow = 16.27 * 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(2022, 2, 21);
        iClose = 16.26 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.72 * 1;
        iLow = 16.01 * 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(2022, 2, 22);
        iClose = 16.53 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.64 * 1;
        iLow = 16.01 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 17.22 * 1;
        iOpen = 16.34 * 1;
        iHigh = 17.37 * 1;
        iLow = 16.02 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 18.21 * 1;
        iOpen = 17.59 * 1;
        iHigh = 18.53 * 1;
        iLow = 17.59 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 18.45 * 1;
        iOpen = 17.85 * 1;
        iHigh = 19.01 * 1;
        iLow = 17.57 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 18.56 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.84 * 1;
        iLow = 18.03 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 19.25 * 1;
        iOpen = 17.66 * 1;
        iHigh = 19.40 * 1;
        iLow = 17.66 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        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 = 20.00 * 1;
        iOpen = 19.69 * 1;
        iHigh = 20.43 * 1;
        iLow = 19.18 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 18.58 * 1;
        iOpen = 20.26 * 1;
        iHigh = 20.95 * 1;
        iLow = 18.55 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 19.64 * 1;
        iOpen = 18.71 * 1;
        iHigh = 19.96 * 1;
        iLow = 18.71 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 19.64 * 1;
        iOpen = 20.08 * 1;
        iHigh = 20.28 * 1;
        iLow = 19.41 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 19.62 * 1;
        iOpen = 18.50 * 1;
        iHigh = 19.62 * 1;
        iLow = 18.50 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 19.58 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.75 * 1;
        iLow = 18.95 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 18.87 * 1;
        iOpen = 18.83 * 1;
        iHigh = 19.19 * 1;
        iLow = 18.83 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 19.25 * 1;
        iOpen = 18.79 * 1;
        iHigh = 19.57 * 1;
        iLow = 18.69 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 19.12 * 1;
        iOpen = 19.05 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.89 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 19.09 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.97 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 18.84 * 1;
        iOpen = 19.09 * 1;
        iHigh = 19.66 * 1;
        iLow = 18.22 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 18.96 * 1;
        iOpen = 19.09 * 1;
        iHigh = 19.22 * 1;
        iLow = 18.71 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 18.65 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.52 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 19.10 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.92 * 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(2022, 3, 20);
        iClose = 19.00 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.88 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 18.63 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.74 * 1;
        iLow = 18.63 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 18.97 * 1;
        iOpen = 19.32 * 1;
        iHigh = 19.49 * 1;
        iLow = 18.74 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 19.13 * 1;
        iOpen = 18.73 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.49 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 19.13 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.90 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 18.77 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.45 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 18.74 * 1;
        iOpen = 18.55 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.26 * 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(2022, 3, 29);
        iClose = 18.84 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.65 * 1;
        iLow = 18.50 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 18.93 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.51 * 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(2022, 4, 3);
        iClose = 18.50 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.21 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 18.64 * 1;
        iOpen = 18.71 * 1;
        iHigh = 18.71 * 1;
        iLow = 18.22 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 18.76 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.96 * 1;
        iLow = 18.56 * 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(2022, 4, 6);
        iClose = 19.03 * 1;
        iOpen = 19.29 * 1;
        iHigh = 19.30 * 1;
        iLow = 18.83 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 16.17 * 1;
        iOpen = 19.93 * 1;
        iHigh = 19.93 * 1;
        iLow = 16.01 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 14.59 * 1;
        iOpen = 16.18 * 1;
        iHigh = 17.79 * 1;
        iLow = 14.59 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 13.98 * 1;
        iOpen = 15.17 * 1;
        iHigh = 15.90 * 1;
        iLow = 13.33 * 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, 4, 12);
        iClose = 13.41 * 1;
        iOpen = 13.82 * 1;
        iHigh = 14.80 * 1;
        iLow = 13.10 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 15.35 * 1;
        iOpen = 13.51 * 1;
        iHigh = 15.57 * 1;
        iLow = 13.51 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 17.47 * 1;
        iOpen = 14.97 * 1;
        iHigh = 18.21 * 1;
        iLow = 14.71 * 1;
        iVol = 67900 * 1;
        sVol = '67,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 18.50 * 1;
        iOpen = 17.70 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.70 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 18.01 * 1;
        iOpen = 17.36 * 1;
        iHigh = 18.83 * 1;
        iLow = 17.36 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 18.47 * 1;
        iOpen = 18.07 * 1;
        iHigh = 18.67 * 1;
        iLow = 17.90 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 17.89 * 1;
        iOpen = 18.57 * 1;
        iHigh = 18.66 * 1;
        iLow = 17.58 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 16.51 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.23 * 1;
        iLow = 16.26 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 16.17 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.80 * 1;
        iLow = 16.14 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 15.66 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.17 * 1;
        iLow = 15.66 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 15.99 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.71 * 1;
        iLow = 15.86 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 16.83 * 1;
        iOpen = 15.86 * 1;
        iHigh = 17.36 * 1;
        iLow = 15.86 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 16.03 * 1;
        iOpen = 17.06 * 1;
        iHigh = 17.07 * 1;
        iLow = 15.65 * 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(2022, 5, 1);
        iClose = 15.10 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.91 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 16.06 * 1;
        iOpen = 15.10 * 1;
        iHigh = 16.29 * 1;
        iLow = 14.90 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 16.18 * 1;
        iOpen = 15.54 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.54 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 15.13 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.70 * 1;
        iLow = 14.76 * 1;
        iVol = 85700 * 1;
        sVol = '85,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 14.90 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.35 * 1;
        iLow = 14.61 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 15.09 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.76 * 1;
        iLow = 14.95 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 14.60 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.35 * 1;
        iLow = 14.35 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 13.91 * 1;
        iOpen = 14.58 * 1;
        iHigh = 14.58 * 1;
        iLow = 13.91 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 12.64 * 1;
        iOpen = 13.63 * 1;
        iHigh = 13.91 * 1;
        iLow = 12.31 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 13.15 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.39 * 1;
        iLow = 12.80 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 13.55 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.96 * 1;
        iLow = 13.02 * 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(2022, 5, 16);
        iClose = 13.18 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.16 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 11.24 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.06 * 1;
        iLow = 11.20 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 10.52 * 1;
        iOpen = 11.38 * 1;
        iHigh = 11.86 * 1;
        iLow = 10.22 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 9.29 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.42 * 1;
        iLow = 9.02 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 8.72 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.46 * 1;
        iLow = 8.42 * 1;
        iVol = 116100 * 1;
        sVol = '116,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 9.03 * 1;
        iOpen = 8.74 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.62 * 1;
        iVol = 353100 * 1;
        sVol = '353,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 9.38 * 1;
        iOpen = 9.05 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.03 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 9.68 * 1;
        iOpen = 9.55 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.45 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 9.19 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.93 * 1;
        iLow = 8.92 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 8.53 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.44 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 8.64 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.19 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 8.41 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.12 * 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(2022, 6, 6);
        iClose = 7.78 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.44 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 7.94 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.42 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 8.25 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.85 * 1;
        iLow = 7.98 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 8.22 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.63 * 1;
        iLow = 7.69 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 7.94 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.76 * 1;
        iLow = 7.81 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 8.19 * 1;
        iOpen = 7.86 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.72 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 7.96 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.79 * 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, 6, 15);
        iClose = 7.89 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.83 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 8.31 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.99 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 8.56 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.11 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 10.02 * 1;
        iOpen = 8.47 * 1;
        iHigh = 10.09 * 1;
        iLow = 8.47 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 10.45 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.64 * 1;
        iLow = 9.55 * 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, 6, 22);
        iClose = 10.28 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.72 * 1;
        iLow = 9.91 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 11.24 * 1;
        iOpen = 10.34 * 1;
        iHigh = 12.74 * 1;
        iLow = 10.34 * 1;
        iVol = 82200 * 1;
        sVol = '82,200';
            
        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 = 11.66 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.15 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 11.01 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.55 * 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(2022, 6, 28);
        iClose = 10.98 * 1;
        iOpen = 11.12 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.54 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 10.59 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.67 * 1;
        iLow = 10.58 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 10.01 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.75 * 1;
        iLow = 9.90 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 9.90 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.87 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 9.27 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.27 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 9.23 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.14 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 10.69 * 1;
        iOpen = 9.12 * 1;
        iHigh = 10.69 * 1;
        iLow = 9.12 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 10.38 * 1;
        iOpen = 10.69 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.20 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 9.72 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.28 * 1;
        iLow = 9.72 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 11.02 * 1;
        iOpen = 10.11 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.00 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 11.12 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.43 * 1;
        iLow = 10.91 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 11.26 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.67 * 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(2022, 7, 15);
        iClose = 11.01 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.68 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 11.28 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.98 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 11.59 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.37 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 12.29 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.65 * 1;
        iLow = 11.54 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 12.04 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.40 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 12.24 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.95 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 12.69 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.29 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 13.09 * 1;
        iOpen = 12.83 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.81 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 13.34 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.41 * 1;
        iLow = 12.43 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 12.70 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.37 * 1;
        iLow = 12.70 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 13.55 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.02 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 13.30 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.03 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 13.24 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.48 * 1;
        iLow = 12.99 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 11.96 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.20 * 1;
        iLow = 11.96 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 12.30 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.04 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 12.80 * 1;
        iOpen = 12.31 * 1;
        iHigh = 13.08 * 1;
        iLow = 12.31 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 13.82 * 1;
        iOpen = 12.58 * 1;
        iHigh = 13.90 * 1;
        iLow = 12.14 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 13.72 * 1;
        iOpen = 14.04 * 1;
        iHigh = 14.04 * 1;
        iLow = 13.12 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 14.01 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.01 * 1;
        iLow = 13.20 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 14.04 * 1;
        iOpen = 14.19 * 1;
        iHigh = 14.81 * 1;
        iLow = 13.76 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 14.00 * 1;
        iOpen = 14.04 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.92 * 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(2022, 8, 14);
        iClose = 14.09 * 1;
        iOpen = 14.34 * 1;
        iHigh = 14.70 * 1;
        iLow = 14.07 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 13.58 * 1;
        iOpen = 13.97 * 1;
        iHigh = 13.97 * 1;
        iLow = 13.23 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 12.91 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.48 * 1;
        iLow = 12.54 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 13.97 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.97 * 1;
        iLow = 12.50 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 13.75 * 1;
        iOpen = 13.84 * 1;
        iHigh = 13.84 * 1;
        iLow = 12.84 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 13.70 * 1;
        iOpen = 13.56 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.28 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 12.65 * 1;
        iOpen = 13.54 * 1;
        iHigh = 13.54 * 1;
        iLow = 12.65 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 11.81 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.53 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 11.77 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.46 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 11.69 * 1;
        iOpen = 11.52 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.50 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 11.95 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.69 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 11.31 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.31 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 11.90 * 1;
        iOpen = 11.20 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.20 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 12.39 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.49 * 1;
        iLow = 11.53 * 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(2022, 9, 4);
        iClose = 13.80 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.81 * 1;
        iLow = 12.65 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 13.81 * 1;
        iOpen = 13.72 * 1;
        iHigh = 14.09 * 1;
        iLow = 13.40 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 13.93 * 1;
        iOpen = 13.96 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.80 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 13.66 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.72 * 1;
        iLow = 13.37 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 12.84 * 1;
        iOpen = 13.72 * 1;
        iHigh = 14.03 * 1;
        iLow = 12.47 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 12.29 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.29 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 12.24 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.73 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 12.20 * 1;
        iOpen = 11.72 * 1;
        iHigh = 12.74 * 1;
        iLow = 11.72 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 11.96 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.53 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 12.74 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.24 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 12.45 * 1;
        iOpen = 12.79 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.10 * 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(2022, 9, 19);
        iClose = 13.44 * 1;
        iOpen = 12.89 * 1;
        iHigh = 13.61 * 1;
        iLow = 12.59 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 13.45 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.86 * 1;
        iLow = 12.83 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 13.53 * 1;
        iOpen = 13.16 * 1;
        iHigh = 13.53 * 1;
        iLow = 12.02 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 13.26 * 1;
        iOpen = 13.15 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.04 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 13.51 * 1;
        iOpen = 13.32 * 1;
        iHigh = 13.60 * 1;
        iLow = 13.01 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 13.51 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.82 * 1;
        iLow = 13.50 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 13.13 * 1;
        iOpen = 13.35 * 1;
        iHigh = 14.13 * 1;
        iLow = 12.87 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 13.21 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.75 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 13.13 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.49 * 1;
        iLow = 13.00 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 13.58 * 1;
        iOpen = 13.67 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.39 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 13.26 * 1;
        iOpen = 13.99 * 1;
        iHigh = 14.20 * 1;
        iLow = 12.74 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 13.73 * 1;
        iOpen = 14.14 * 1;
        iHigh = 14.14 * 1;
        iLow = 13.00 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 13.62 * 1;
        iOpen = 13.81 * 1;
        iHigh = 13.98 * 1;
        iLow = 13.51 * 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(2022, 10, 7);
        iClose = 13.40 * 1;
        iOpen = 13.69 * 1;
        iHigh = 13.69 * 1;
        iLow = 13.20 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 13.79 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.81 * 1;
        iLow = 13.40 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 12.59 * 1;
        iOpen = 13.58 * 1;
        iHigh = 13.96 * 1;
        iLow = 12.59 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 13.31 * 1;
        iOpen = 13.41 * 1;
        iHigh = 13.41 * 1;
        iLow = 13.07 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 13.54 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.30 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        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 = 12.96 * 1;
        iOpen = 13.54 * 1;
        iHigh = 13.81 * 1;
        iLow = 12.96 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 13.46 * 1;
        iOpen = 13.99 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.02 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 12.19 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.30 * 1;
        iLow = 11.94 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 11.78 * 1;
        iOpen = 11.99 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.50 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 11.98 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.45 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 10.93 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.93 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 11.66 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.66 * 1;
        iLow = 11.08 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 11.24 * 1;
        iOpen = 11.56 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.07 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 11.03 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.35 * 1;
        iLow = 11.02 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 10.70 * 1;
        iOpen = 10.77 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.15 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 11.28 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.57 * 1;
        iLow = 10.94 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 11.32 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.84 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 11.09 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.88 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 10.30 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.03 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 10.50 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.39 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 10.90 * 1;
        iOpen = 10.78 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.16 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 10.88 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.81 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 10.87 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.43 * 1;
        iLow = 10.68 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 10.21 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.21 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 10.45 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.21 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 10.55 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.05 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 10.35 * 1;
        iOpen = 10.58 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.35 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 9.84 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.59 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 9.69 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.49 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 9.31 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.25 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 9.51 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.51 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 9.65 * 1;
        iOpen = 9.51 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.51 * 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(2022, 11, 22);
        iClose = 9.30 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.54 * 1;
        iLow = 9.30 * 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(2022, 11, 23);
        iClose = 9.61 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.43 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 10.03 * 1;
        iOpen = 9.62 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.62 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 9.70 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.68 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 9.97 * 1;
        iOpen = 9.65 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.65 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 9.71 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.71 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 9.58 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.50 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 9.43 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.58 * 1;
        iLow = 9.43 * 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(2023, 0, 5);
        iClose = 9.90 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.42 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 10.69 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.06 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 10.91 * 1;
        iOpen = 10.90 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.70 * 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(2023, 0, 10);
        iClose = 10.75 * 1;
        iOpen = 10.73 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.33 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 10.77 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.47 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 11.52 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.65 * 1;
        iLow = 10.81 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 11.46 * 1;
        iOpen = 11.57 * 1;
        iHigh = 11.57 * 1;
        iLow = 10.97 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 11.50 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.39 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 11.55 * 1;
        iOpen = 11.86 * 1;
        iHigh = 11.86 * 1;
        iLow = 11.30 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 11.14 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.03 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 11.84 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.22 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 12.00 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.31 * 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(2023, 0, 24);
        iClose = 12.18 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.37 * 1;
        iLow = 12.00 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 12.01 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.82 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 11.71 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.58 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 11.01 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.01 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        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 = 10.68 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.68 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 10.32 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.56 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 10.68 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.73 * 1;
        iLow = 9.79 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 10.59 * 1;
        iOpen = 10.51 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.16 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 9.71 * 1;
        iOpen = 10.53 * 1;
        iHigh = 11.24 * 1;
        iLow = 9.71 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 9.58 * 1;
        iOpen = 9.72 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.45 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 9.94 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.44 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 9.75 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.75 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 9.82 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.80 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 9.80 * 1;
        iOpen = 9.82 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.75 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 9.64 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.45 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 9.77 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.58 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 10.01 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.65 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 9.85 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.62 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 9.77 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.63 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 9.55 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.42 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 9.58 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.50 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 9.65 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.50 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 9.71 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.52 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 9.41 * 1;
        iOpen = 9.82 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.41 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 9.01 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.01 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 8.18 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.12 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 8.32 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.05 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 8.65 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.15 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 8.62 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.46 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 8.58 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.64 * 1;
        iLow = 8.25 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 8.29 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.19 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 8.11 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.11 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 8.01 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.01 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 7.88 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.87 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 7.95 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.89 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 7.15 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.15 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 7.08 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.15 * 1;
        iLow = 7.02 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 6.20 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.15 * 1;
        iVol = 71400 * 1;
        sVol = '71,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 6.30 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.11 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 6.65 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.43 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 6.51 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.51 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 6.50 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.50 * 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(2023, 2, 24);
        iClose = 6.39 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.32 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 6.97 * 1;
        iOpen = 6.55 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.40 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 6.79 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.69 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 6.87 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.79 * 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(2023, 2, 30);
        iClose = 6.89 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.34 * 1;
        iLow = 6.80 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 6.57 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.45 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 7.70 * 1;
        iOpen = 6.61 * 1;
        iHigh = 7.90 * 1;
        iLow = 6.60 * 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(2023, 3, 4);
        iClose = 8.64 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.64 * 1;
        iLow = 7.82 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 8.21 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.68 * 1;
        iLow = 7.90 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 8.60 * 1;
        iOpen = 8.77 * 1;
        iHigh = 8.77 * 1;
        iLow = 7.77 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 8.53 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.44 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 8.20 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.20 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 8.12 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.12 * 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(2023, 3, 13);
        iClose = 8.40 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.12 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 8.09 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.03 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 7.84 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.57 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 7.40 * 1;
        iOpen = 7.89 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.27 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 7.12 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.53 * 1;
        iLow = 6.90 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 7.02 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.83 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 6.95 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.83 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 7.15 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.83 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 6.86 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.77 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 6.90 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.59 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 6.90 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.36 * 1;
        iLow = 6.70 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 7.04 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.93 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 7.20 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.29 * 1;
        iLow = 7.14 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 6.62 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.62 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 6.70 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.60 * 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(2023, 4, 4);
        iClose = 6.20 * 1;
        iOpen = 6.83 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.20 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 6.46 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.00 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 6.26 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.26 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 6.47 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.22 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 6.45 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.18 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 6.10 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.10 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 6.12 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.26 * 1;
        iLow = 6.11 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 6.30 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.13 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 5.80 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.79 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 5.60 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.60 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 5.43 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.42 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 5.41 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.41 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 5.50 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.41 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 5.95 * 1;
        iOpen = 5.62 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.49 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 6.20 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.08 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 6.20 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.10 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 6.46 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.04 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 6.31 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.00 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 6.15 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.15 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 6.47 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.13 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 6.91 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.64 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 6.73 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.64 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 6.32 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.32 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 6.41 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.36 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 5.92 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.52 * 1;
        iLow = 5.62 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 6.08 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.80 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 6.25 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.61 * 1;
        iLow = 5.78 * 1;
        iVol = 47000 * 1;
        sVol = '47,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 6.05 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.37 * 1;
        iLow = 5.94 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 6.23 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.15 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 6.29 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.06 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 6.16 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.04 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 6.12 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.85 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 6.09 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.16 * 1;
        iLow = 6.02 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 5.75 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.70 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 5.65 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.60 * 1;
        iVol = 245400 * 1;
        sVol = '245,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 5.97 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.60 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 5.59 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.44 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 5.67 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.51 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 5.90 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.59 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 5.71 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.71 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 6.29 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.79 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 5.99 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.88 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 5.74 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.71 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 5.97 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.72 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 5.75 * 1;
        iOpen = 5.98 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.68 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 6.32 * 1;
        iOpen = 5.83 * 1;
        iHigh = 6.85 * 1;
        iLow = 5.83 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 7.12 * 1;
        iOpen = 6.56 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.56 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 8.12 * 1;
        iOpen = 7.05 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.05 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 8.25 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.12 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 8.34 * 1;
        iOpen = 8.74 * 1;
        iHigh = 8.74 * 1;
        iLow = 7.62 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 8.73 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.12 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 8.26 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.25 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 8.01 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.49 * 1;
        iLow = 7.64 * 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, 6, 21);
        iClose = 7.87 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.72 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 8.24 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.48 * 1;
        iLow = 7.79 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 8.45 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.09 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 8.44 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.09 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 8.01 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.01 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 8.46 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.04 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 8.38 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.18 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 8.14 * 1;
        iOpen = 8.43 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.12 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 8.18 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.81 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 8.22 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.39 * 1;
        iLow = 8.08 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 8.25 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.18 * 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(2023, 7, 7);
        iClose = 7.70 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.21 * 1;
        iLow = 7.41 * 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, 7, 8);
        iClose = 7.92 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.75 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 7.82 * 1;
        iOpen = 7.89 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.80 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 7.50 * 1;
        iOpen = 7.81 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.25 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 7.43 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.36 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 6.90 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.77 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 6.75 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.58 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 6.67 * 1;
        iOpen = 6.655 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.57 * 1;
        iVol = 15201 * 1;
        sVol = '15,201';
            
        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 = 6.58 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.8 * 1;
        iLow = 6.56 * 1;
        iVol = 11501 * 1;
        sVol = '11,501';
            
        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 = 6.45 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.27 * 1;
        iVol = 30859 * 1;
        sVol = '30,859';
            
        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 = 6.36 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.36 * 1;
        iVol = 9365 * 1;
        sVol = '9,365';
            
        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 = 5.61 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.38 * 1;
        iLow = 5.61 * 1;
        iVol = 47821 * 1;
        sVol = '47,821';
            
        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 = 5.37 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.5475 * 1;
        iLow = 5.1501 * 1;
        iVol = 35299 * 1;
        sVol = '35,299';
            
        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 = 5.31 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.5083 * 1;
        iLow = 5.15 * 1;
        iVol = 16488 * 1;
        sVol = '16,488';
            
        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 = 5.24 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.3186 * 1;
        iLow = 5.17 * 1;
        iVol = 9133 * 1;
        sVol = '9,133';
            
        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 = 5.63 * 1;
        iOpen = 5.3 * 1;
        iHigh = 5.8 * 1;
        iLow = 5.3151 * 1;
        iVol = 31498 * 1;
        sVol = '31,498';
            
        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 = 5.47 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.765 * 1;
        iLow = 5.465 * 1;
        iVol = 12143 * 1;
        sVol = '12,143';
            
        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 = 5.65 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.6858 * 1;
        iLow = 5.4608 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 5.79 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.56 * 1;
        iVol = 17286 * 1;
        sVol = '17,286';
            
        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 = 5.89 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.77 * 1;
        iVol = 23726 * 1;
        sVol = '23,726';
            
        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 = 5.67 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.67 * 1;
        iVol = 11458 * 1;
        sVol = '11,458';
            
        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 = 5.89 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.72 * 1;
        iVol = 24758 * 1;
        sVol = '24,758';
            
        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 = 6.09 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.13 * 1;
        iLow = 6.01 * 1;
        iVol = 4177 * 1;
        sVol = '4,177';
            
        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 = 6.355 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.5 * 1;
        iLow = 6.155 * 1;
        iVol = 9095 * 1;
        sVol = '9,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 6.47 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.655 * 1;
        iLow = 6.39 * 1;
        iVol = 14607 * 1;
        sVol = '14,607';
            
        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 = 6.19 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.7476 * 1;
        iLow = 6.1 * 1;
        iVol = 14288 * 1;
        sVol = '14,288';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 6.02 * 1;
        iOpen = 6.1701 * 1;
        iHigh = 6.2 * 1;
        iLow = 6.02 * 1;
        iVol = 6803 * 1;
        sVol = '6,803';
            
        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 = 6.09 * 1;
        iOpen = 6.2 * 1;
        iHigh = 6.56 * 1;
        iLow = 6 * 1;
        iVol = 16069 * 1;
        sVol = '16,069';
            
        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 = 6.03 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.8 * 1;
        iVol = 13475 * 1;
        sVol = '13,475';
            
        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 = 5.76 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.31 * 1;
        iVol = 97089 * 1;
        sVol = '97,089';
            
        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 = 5.81 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.28 * 1;
        iVol = 6713 * 1;
        sVol = '6,713';
            
        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 = 5.75 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.985 * 1;
        iLow = 5.53 * 1;
        iVol = 9150 * 1;
        sVol = '9,150';
            
        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 = 5.89 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.66 * 1;
        iVol = 4458 * 1;
        sVol = '4,458';
            
        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 = 5.92 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.165 * 1;
        iLow = 5.65 * 1;
        iVol = 3644 * 1;
        sVol = '3,644';
            
        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 = 6.12 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.75 * 1;
        iVol = 12061 * 1;
        sVol = '12,061';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 6.45 * 1;
        iOpen = 6.2 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.26 * 1;
        iVol = 27249 * 1;
        sVol = '27,249';
            
        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 = 6.18 * 1;
        iOpen = 6.3 * 1;
        iHigh = 6.3792 * 1;
        iLow = 6.17 * 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(2023, 8, 28);
        iClose = 6.17 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.4223 * 1;
        iLow = 6.16 * 1;
        iVol = 6722 * 1;
        sVol = '6,722';
            
        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 = 6.18 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.4 * 1;
        iLow = 5.96 * 1;
        iVol = 14140 * 1;
        sVol = '14,140';
            
        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 = 5.87 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.2282 * 1;
        iLow = 5.65 * 1;
        iVol = 4223 * 1;
        sVol = '4,223';
            
        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 = 5.91 * 1;
        iOpen = 6.0768 * 1;
        iHigh = 6.0799 * 1;
        iLow = 5.7 * 1;
        iVol = 6869 * 1;
        sVol = '6,869';
            
        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 = 5.45 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.3 * 1;
        iVol = 30763 * 1;
        sVol = '30,763';
            
        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 = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.6122 * 1;
        iLow = 5.25 * 1;
        iVol = 19681 * 1;
        sVol = '19,681';
            
        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 = 5.22 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.861 * 1;
        iVol = 5978 * 1;
        sVol = '5,978';
            
        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 = 5.61 * 1;
        iOpen = 5.275 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.275 * 1;
        iVol = 9833 * 1;
        sVol = '9,833';
            
        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 = 5.53 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.8073 * 1;
        iLow = 5.51 * 1;
        iVol = 4455 * 1;
        sVol = '4,455';
            
        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 = 5.3 * 1;
        iOpen = 5.6603 * 1;
        iHigh = 5.6603 * 1;
        iLow = 5.3 * 1;
        iVol = 5226 * 1;
        sVol = '5,226';
            
        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 = 5.56 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.674 * 1;
        iLow = 5.058 * 1;
        iVol = 26071 * 1;
        sVol = '26,071';
            
        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 = 5.6 * 1;
        iOpen = 5.6 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.3 * 1;
        iVol = 13215 * 1;
        sVol = '13,215';
            
        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 = 5.78 * 1;
        iOpen = 5.6 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.473 * 1;
        iVol = 48115 * 1;
        sVol = '48,115';
            
        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 = 5.86 * 1;
        iOpen = 5.65 * 1;
        iHigh = 6.341 * 1;
        iLow = 5.803 * 1;
        iVol = 18696 * 1;
        sVol = '18,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 6.11 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.96 * 1;
        iVol = 7783 * 1;
        sVol = '7,783';
            
        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 = 6.14 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.2823 * 1;
        iLow = 6.09 * 1;
        iVol = 22786 * 1;
        sVol = '22,786';
            
        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 = 6.12 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.01 * 1;
        iVol = 9811 * 1;
        sVol = '9,811';
            
        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 = 6.15 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.17 * 1;
        iLow = 6.15 * 1;
        iVol = 3710 * 1;
        sVol = '3,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 6.06 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.5651 * 1;
        iVol = 22237 * 1;
        sVol = '22,237';
            
        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 = 6.12 * 1;
        iOpen = 5.9001 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.9001 * 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(2023, 9, 26);
        iClose = 6.099 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.04 * 1;
        iVol = 31559 * 1;
        sVol = '31,559';
            
        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 = 6.2 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.256 * 1;
        iLow = 6.07 * 1;
        iVol = 17050 * 1;
        sVol = '17,050';
            
        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 = 6.1 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.91 * 1;
        iVol = 16616 * 1;
        sVol = '16,616';
            
        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 = 6 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.1 * 1;
        iLow = 5.77 * 1;
        iVol = 39509 * 1;
        sVol = '39,509';
            
        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 = 6.15 * 1;
        iOpen = 6 * 1;
        iHigh = 6.4 * 1;
        iLow = 5.8987 * 1;
        iVol = 27351 * 1;
        sVol = '27,351';
            
        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 = 6.14 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.4 * 1;
        iLow = 6.09 * 1;
        iVol = 12134 * 1;
        sVol = '12,134';
            
        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 = 6.27 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.495 * 1;
        iLow = 6.04 * 1;
        iVol = 39614 * 1;
        sVol = '39,614';
            
        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 = 6.15 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.11 * 1;
        iVol = 17605 * 1;
        sVol = '17,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 6.15 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.005 * 1;
        iVol = 23794 * 1;
        sVol = '23,794';
            
        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 = 6.13 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.33 * 1;
        iLow = 6 * 1;
        iVol = 8040 * 1;
        sVol = '8,040';
            
        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 = 6.85 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.8999 * 1;
        iLow = 6.14 * 1;
        iVol = 62138 * 1;
        sVol = '62,138';
            
        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 = 6.53 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.9007 * 1;
        iLow = 6.51 * 1;
        iVol = 11245 * 1;
        sVol = '11,245';
            
        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 = 6.1 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.1 * 1;
        iVol = 19019 * 1;
        sVol = '19,019';
            
        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 = 6.17 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.195 * 1;
        iLow = 6.01 * 1;
        iVol = 5091 * 1;
        sVol = '5,091';
            
        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 = 6.16 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.16 * 1;
        iVol = 12243 * 1;
        sVol = '12,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 5.97 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.95 * 1;
        iVol = 12458 * 1;
        sVol = '12,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 6.07 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.475 * 1;
        iLow = 5.84 * 1;
        iVol = 37851 * 1;
        sVol = '37,851';
            
        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 = 5.51 * 1;
        iOpen = 6.1 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.315 * 1;
        iVol = 34353 * 1;
        sVol = '34,353';
            
        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 = 5.37 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.2001 * 1;
        iVol = 5703 * 1;
        sVol = '5,703';
            
        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 = 5.71 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.8822 * 1;
        iLow = 5.3 * 1;
        iVol = 7311 * 1;
        sVol = '7,311';
            
        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 = 5.51 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.8 * 1;
        iLow = 5.51 * 1;
        iVol = 1961 * 1;
        sVol = '1,961';
            
        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 = 5.32 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.6 * 1;
        iLow = 5.32 * 1;
        iVol = 37756 * 1;
        sVol = '37,756';
            
        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 = 5.16 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.5174 * 1;
        iLow = 5 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 4.97 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.4 * 1;
        iLow = 4.97 * 1;
        iVol = 34773 * 1;
        sVol = '34,773';
            
        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 = 5.03 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.8 * 1;
        iVol = 24604 * 1;
        sVol = '24,604';
            
        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 = 5.07 * 1;
        iOpen = 4.9 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.8845 * 1;
        iVol = 35340 * 1;
        sVol = '35,340';
            
        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 = 4.9199 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.9001 * 1;
        iVol = 16311 * 1;
        sVol = '16,311';
            
        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 = 5.08 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.86 * 1;
        iVol = 43398 * 1;
        sVol = '43,398';
            
        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 = 4.91 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.8838 * 1;
        iVol = 5385 * 1;
        sVol = '5,385';
            
        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 = 4.9 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.886 * 1;
        iVol = 18362 * 1;
        sVol = '18,362';
            
        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 = 5.12 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.5622 * 1;
        iLow = 4.92 * 1;
        iVol = 50211 * 1;
        sVol = '50,211';
            
        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 = 4.96 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.95 * 1;
        iVol = 7342 * 1;
        sVol = '7,342';
            
        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 = 4.51 * 1;
        iOpen = 5.01 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.51 * 1;
        iVol = 17891 * 1;
        sVol = '17,891';
            
        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 = 4.67 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.56 * 1;
        iVol = 15506 * 1;
        sVol = '15,506';
            
        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 = 5.275 * 1;
        iOpen = 4.69 * 1;
        iHigh = 5.3637 * 1;
        iLow = 5 * 1;
        iVol = 24049 * 1;
        sVol = '24,049';
            
        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 = 9.59 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.679 * 1;
        iLow = 9.57 * 1;
        iVol = 1051488 * 1;
        sVol = '1,051,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 9.57 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.5908 * 1;
        iLow = 9.525 * 1;
        iVol = 165904 * 1;
        sVol = '165,904';
            
        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 = 9.58 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.59 * 1;
        iLow = 9.57 * 1;
        iVol = 139849 * 1;
        sVol = '139,849';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 9.59 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.59 * 1;
        iLow = 9.57 * 1;
        iVol = 100683 * 1;
        sVol = '100,683';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 9.65 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.58 * 1;
        iVol = 42598 * 1;
        sVol = '42,598';
            
        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 = 9.63 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.57 * 1;
        iVol = 35116 * 1;
        sVol = '35,116';
            
        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 = 9.65 * 1;
        iOpen = 9.67 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.62 * 1;
        iVol = 74165 * 1;
        sVol = '74,165';
            
        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 = 9.63 * 1;
        iOpen = 9.6 * 1;
        iHigh = 9.655 * 1;
        iLow = 9.6 * 1;
        iVol = 25943 * 1;
        sVol = '25,943';
            
        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 = 9.58 * 1;
        iOpen = 9.66 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.58 * 1;
        iVol = 36226 * 1;
        sVol = '36,226';
            
        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 = 9.61 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.58 * 1;
        iVol = 167029 * 1;
        sVol = '167,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 9.62 * 1;
        iOpen = 9.6 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.56 * 1;
        iVol = 75748 * 1;
        sVol = '75,748';
            
        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 = 9.59 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.59 * 1;
        iLow = 9.58 * 1;
        iVol = 16149 * 1;
        sVol = '16,149';
            
        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 = 9.62 * 1;
        iOpen = 9.57 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.58 * 1;
        iVol = 347032 * 1;
        sVol = '347,032';
            
        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 = 9.62 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.58 * 1;
        iVol = 141528 * 1;
        sVol = '141,528';
            
        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 = 9.6 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.59 * 1;
        iVol = 143103 * 1;
        sVol = '143,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 9.62 * 1;
        iOpen = 9.6 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.58 * 1;
        iVol = 143593 * 1;
        sVol = '143,593';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 9.6 * 1;
        iOpen = 9.63 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.59 * 1;
        iVol = 147671 * 1;
        sVol = '147,671';
            
        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 = 9.61 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.6 * 1;
        iVol = 135316 * 1;
        sVol = '135,316';
            
        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 = 9.59 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.59 * 1;
        iVol = 206466 * 1;
        sVol = '206,466';
            
        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 = 9.59 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.6 * 1;
        iLow = 9.59 * 1;
        iVol = 189167 * 1;
        sVol = '189,167';
            
        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 = 9.62 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.58 * 1;
        iVol = 615479 * 1;
        sVol = '615,479';
            
        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 = 9.59 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.57 * 1;
        iVol = 950647 * 1;
        sVol = '950,647';
            
        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 = 9.57 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.52 * 1;
        iVol = 363478 * 1;
        sVol = '363,478';
            
        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 = 9.55 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.59 * 1;
        iLow = 9.54 * 1;
        iVol = 218819 * 1;
        sVol = '218,819';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 9.54 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.59 * 1;
        iLow = 9.52 * 1;
        iVol = 258624 * 1;
        sVol = '258,624';
            
        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 = 7.75 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.55 * 1;
        iLow = 7.65 * 1;
        iVol = 1255502 * 1;
        sVol = '1,255,502';
            
        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 = 6.97 * 1;
        iOpen = 7.7 * 1;
        iHigh = 7.79 * 1;
        iLow = 6.705 * 1;
        iVol = 262564 * 1;
        sVol = '262,564';
            
        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 = 6.69 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.5 * 1;
        iVol = 224564 * 1;
        sVol = '224,564';
            
        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 = 6.99 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.73 * 1;
        iLow = 6.75 * 1;
        iVol = 342232 * 1;
        sVol = '342,232';
            
        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 = 6.82 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.9375 * 1;
        iLow = 6.75 * 1;
        iVol = 84483 * 1;
        sVol = '84,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 6.85 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.79 * 1;
        iVol = 41068 * 1;
        sVol = '41,068';
            
        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 = 6.65 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.62 * 1;
        iVol = 185036 * 1;
        sVol = '185,036';
            
        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 = 6.12 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.6 * 1;
        iLow = 6 * 1;
        iVol = 214316 * 1;
        sVol = '214,316';
            
        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 = 5.65 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.65 * 1;
        iVol = 84172 * 1;
        sVol = '84,172';
            
        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 = 6.21 * 1;
        iOpen = 5.65 * 1;
        iHigh = 6.335 * 1;
        iLow = 5.65 * 1;
        iVol = 74680 * 1;
        sVol = '74,680';
            
        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 = 6.06 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.06 * 1;
        iVol = 39390 * 1;
        sVol = '39,390';
            
        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 = 6.36 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.4449 * 1;
        iLow = 6.23 * 1;
        iVol = 12258 * 1;
        sVol = '12,258';
            
        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 = 6.53 * 1;
        iOpen = 6.4 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.41 * 1;
        iVol = 45510 * 1;
        sVol = '45,510';
            
        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 = 6.53 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.5102 * 1;
        iVol = 69502 * 1;
        sVol = '69,502';
            
        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 = 6.57 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.54 * 1;
        iVol = 35585 * 1;
        sVol = '35,585';
            
        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 = 6.73 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.9799 * 1;
        iLow = 6.65 * 1;
        iVol = 16801 * 1;
        sVol = '16,801';
            
        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 = 6.69 * 1;
        iOpen = 6.98 * 1;
        iHigh = 7.37 * 1;
        iLow = 6.53 * 1;
        iVol = 33198 * 1;
        sVol = '33,198';
            
        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 = 6.01 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.7191 * 1;
        iLow = 5.705 * 1;
        iVol = 103502 * 1;
        sVol = '103,502';
            
        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 = 5.87 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.71 * 1;
        iVol = 65381 * 1;
        sVol = '65,381';
            
        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 = 6 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.81 * 1;
        iVol = 39619 * 1;
        sVol = '39,619';
            
        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 = 6.11 * 1;
        iOpen = 5.81 * 1;
        iHigh = 6.4217 * 1;
        iLow = 5.8 * 1;
        iVol = 38170 * 1;
        sVol = '38,170';
            
        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 = 5.92 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.86 * 1;
        iVol = 60849 * 1;
        sVol = '60,849';
            
        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 = 5.99 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.91 * 1;
        iVol = 22432 * 1;
        sVol = '22,432';
            
        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 = 5.93 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.93 * 1;
        iVol = 29559 * 1;
        sVol = '29,559';
            
        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 = 5.77 * 1;
        iOpen = 5.98 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.76 * 1;
        iVol = 18009 * 1;
        sVol = '18,009';
            
        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 = 5.99 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.825 * 1;
        iVol = 8165 * 1;
        sVol = '8,165';
            
        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 = 5.86 * 1;
        iOpen = 5.915 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.77 * 1;
        iVol = 36889 * 1;
        sVol = '36,889';
            
        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 = 5.86 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.73 * 1;
        iVol = 26190 * 1;
        sVol = '26,190';
            
        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 = 5.97 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.87 * 1;
        iVol = 35921 * 1;
        sVol = '35,921';
            
        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 = 5.95 * 1;
        iOpen = 6 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.92 * 1;
        iVol = 18896 * 1;
        sVol = '18,896';
            
        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 = 5.98 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6 * 1;
        iLow = 5.93 * 1;
        iVol = 14989 * 1;
        sVol = '14,989';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 5.78 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6 * 1;
        iLow = 5.78 * 1;
        iVol = 37549 * 1;
        sVol = '37,549';
            
        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 = 5.75 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.8508 * 1;
        iLow = 5.67 * 1;
        iVol = 4870 * 1;
        sVol = '4,870';
            
        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 = 5.45 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.45 * 1;
        iVol = 8704 * 1;
        sVol = '8,704';
            
        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 = 5.76 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.805 * 1;
        iLow = 5.51 * 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(2024, 2, 14);
        iClose = 5.89 * 1;
        iOpen = 5.8932 * 1;
        iHigh = 5.9 * 1;
        iLow = 5.7602 * 1;
        iVol = 11847 * 1;
        sVol = '11,847';
            
        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 = 5.92 * 1;
        iOpen = 5.9 * 1;
        iHigh = 6 * 1;
        iLow = 5.78 * 1;
        iVol = 34359 * 1;
        sVol = '34,359';
            
        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 = 5.7 * 1;
        iOpen = 5.9 * 1;
        iHigh = 5.9 * 1;
        iLow = 5.61 * 1;
        iVol = 33952 * 1;
        sVol = '33,952';
            
        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 = 5.66 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.61 * 1;
        iVol = 16608 * 1;
        sVol = '16,608';
            
        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 = 5.61 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.60 * 1;
        iVol = 9841 * 1;
        sVol = '9,841';
            
        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 = 5.50 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.49 * 1;
        iVol = 16869 * 1;
        sVol = '16,869';
            
        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 = 5.70 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.7199 * 1;
        iLow = 5.53 * 1;
        iVol = 18637 * 1;
        sVol = '18,637';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 5.61 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.61 * 1;
        iVol = 39736 * 1;
        sVol = '39,736';
            
        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 = 5.68 * 1;
        iOpen = 5.9253 * 1;
        iHigh = 5.9253 * 1;
        iLow = 5.59 * 1;
        iVol = 8918 * 1;
        sVol = '8,918';
            
        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 = 5.71 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.50 * 1;
        iVol = 59077 * 1;
        sVol = '59,077';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 5.66 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.54 * 1;
        iVol = 14870 * 1;
        sVol = '14,870';
            
        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 = 5.99 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.125 * 1;
        iLow = 5.86 * 1;
        iVol = 25674 * 1;
        sVol = '25,674';
            
        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 = 6.09 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.88 * 1;
        iVol = 103462 * 1;
        sVol = '103,462';
            
        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 = 6.07 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.94 * 1;
        iVol = 146766 * 1;
        sVol = '146,766';
            
        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 = 6.32 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.05 * 1;
        iVol = 30305 * 1;
        sVol = '30,305';
            
        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 = 6.50 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.35 * 1;
        iVol = 36922 * 1;
        sVol = '36,922';
            
        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 = 6.63 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.36 * 1;
        iVol = 24956 * 1;
        sVol = '24,956';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 6.98 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.9999 * 1;
        iLow = 6.665 * 1;
        iVol = 74964 * 1;
        sVol = '74,964';
            
        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 = 7.08 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.9301 * 1;
        iVol = 48290 * 1;
        sVol = '48,290';
            
        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 = 5.53 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.26 * 1;
        iVol = 198462 * 1;
        sVol = '198,462';
            
        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 = 5.41 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.29 * 1;
        iVol = 129069 * 1;
        sVol = '129,069';
            
        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 = 5.30 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.22 * 1;
        iVol = 19698 * 1;
        sVol = '19,698';
            
        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 = 5.30 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.03 * 1;
        iVol = 12950 * 1;
        sVol = '12,950';
            
        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 = 5.42 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.27 * 1;
        iVol = 24345 * 1;
        sVol = '24,345';
            
        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 = 5.37 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.31 * 1;
        iVol = 14093 * 1;
        sVol = '14,093';
            
        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 = 5.44 * 1;
        iOpen = 5.315 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.28 * 1;
        iVol = 12552 * 1;
        sVol = '12,552';
            
        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 = 5.30 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.28 * 1;
        iVol = 5990 * 1;
        sVol = '5,990';
            
        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 = 5.24 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.1715 * 1;
        iVol = 6268 * 1;
        sVol = '6,268';
            
        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 = 5.11 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.11 * 1;
        iVol = 5575 * 1;
        sVol = '5,575';
            
        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 = 5.38 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.11 * 1;
        iVol = 2127 * 1;
        sVol = '2,127';
            
        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 = 5.30 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.20 * 1;
        iVol = 26945 * 1;
        sVol = '26,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}