function loadData()	{
					
        var newDate = new Date(2018, 3, 30);
        iClose = 6.83 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.79 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 6.94 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.51 * 1;
        iVol = 65300 * 1;
        sVol = '65,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 7.06 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.42 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 7.08 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.87 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 7.16 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.29 * 1;
        iLow = 7.09 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 7.18 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.02 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 7.26 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.88 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 7.10 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.95 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 7.29 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.31 * 1;
        iLow = 6.58 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 7.36 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.29 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 7.39 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.32 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 7.21 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.05 * 1;
        iVol = 126500 * 1;
        sVol = '126,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 7.37 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.67 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 7.78 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.37 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 7.63 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.57 * 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(2018, 4, 21);
        iClose = 7.66 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.47 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 7.65 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.52 * 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(2018, 4, 23);
        iClose = 7.78 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.44 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 7.51 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.32 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 7.78 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.54 * 1;
        iVol = 98300 * 1;
        sVol = '98,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 8.15 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.70 * 1;
        iVol = 187500 * 1;
        sVol = '187,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 7.91 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.90 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 8.08 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.95 * 1;
        iVol = 79400 * 1;
        sVol = '79,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 8.07 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.01 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 7.82 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.60 * 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(2018, 5, 5);
        iClose = 8.22 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.41 * 1;
        iLow = 7.51 * 1;
        iVol = 215400 * 1;
        sVol = '215,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 8.28 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.21 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 8.40 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.01 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 7.86 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.41 * 1;
        iLow = 7.80 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 7.95 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.85 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 8.09 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.95 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 8.13 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.95 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 8.36 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.10 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 8.35 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.08 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 8.26 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.02 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 8.19 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.82 * 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(2018, 5, 20);
        iClose = 8.28 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.31 * 1;
        iLow = 8.11 * 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(2018, 5, 21);
        iClose = 8.23 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.44 * 1;
        iLow = 8.19 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 8.47 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.18 * 1;
        iVol = 250600 * 1;
        sVol = '250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 7.64 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.52 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 7.52 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.50 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 7.04 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.00 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 7.11 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.28 * 1;
        iLow = 7.00 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 6.96 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.88 * 1;
        iVol = 197900 * 1;
        sVol = '197,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 6.92 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.85 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 6.92 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.65 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 6.88 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.21 * 1;
        iVol = 190900 * 1;
        sVol = '190,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 6.85 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.73 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 6.73 * 1;
        iOpen = 6.89 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.60 * 1;
        iVol = 76100 * 1;
        sVol = '76,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 6.74 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.61 * 1;
        iVol = 148900 * 1;
        sVol = '148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 6.63 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.21 * 1;
        iVol = 234000 * 1;
        sVol = '234,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 6.53 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.27 * 1;
        iVol = 310400 * 1;
        sVol = '310,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 6.66 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.51 * 1;
        iVol = 111900 * 1;
        sVol = '111,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 6.35 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.22 * 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(2018, 6, 17);
        iClose = 6.52 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.35 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 6.75 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.49 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 6.61 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.57 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 6.48 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.44 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 6.51 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.44 * 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(2018, 6, 24);
        iClose = 6.55 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.41 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 6.60 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.43 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 6.77 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.56 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 6.57 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.46 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 6.57 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.52 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 6.53 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.50 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.35 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 6.55 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.37 * 1;
        iVol = 89700 * 1;
        sVol = '89,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 6.26 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.26 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 6.25 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.15 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 6.63 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.48 * 1;
        iVol = 206800 * 1;
        sVol = '206,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 7.28 * 1;
        iOpen = 6.58 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.54 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 7.31 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.21 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 7.78 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.24 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 7.38 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.25 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 6.84 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.82 * 1;
        iLow = 6.60 * 1;
        iVol = 392000 * 1;
        sVol = '392,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 6.90 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.70 * 1;
        iVol = 128700 * 1;
        sVol = '128,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 7.15 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.92 * 1;
        iVol = 185000 * 1;
        sVol = '185,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 7.51 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.20 * 1;
        iVol = 182300 * 1;
        sVol = '182,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 7.68 * 1;
        iOpen = 7.88 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.51 * 1;
        iVol = 224100 * 1;
        sVol = '224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 7.99 * 1;
        iOpen = 7.81 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.81 * 1;
        iVol = 163800 * 1;
        sVol = '163,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 8.03 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.91 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 8.30 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.33 * 1;
        iLow = 8.01 * 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(2018, 7, 24);
        iClose = 8.62 * 1;
        iOpen = 8.43 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.32 * 1;
        iVol = 231400 * 1;
        sVol = '231,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 8.66 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.45 * 1;
        iVol = 192200 * 1;
        sVol = '192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 8.50 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.28 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 7.86 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.80 * 1;
        iVol = 335900 * 1;
        sVol = '335,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 7.76 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.50 * 1;
        iVol = 134900 * 1;
        sVol = '134,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 7.95 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.66 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 7.65 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.52 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 7.57 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.38 * 1;
        iVol = 143700 * 1;
        sVol = '143,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 7.74 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.60 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 7.39 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.35 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 7.63 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.35 * 1;
        iVol = 139600 * 1;
        sVol = '139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 7.68 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.35 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 7.98 * 1;
        iOpen = 7.67 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.57 * 1;
        iVol = 120100 * 1;
        sVol = '120,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 7.91 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.81 * 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(2018, 8, 14);
        iClose = 7.80 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.74 * 1;
        iVol = 157700 * 1;
        sVol = '157,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 7.81 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.70 * 1;
        iVol = 124800 * 1;
        sVol = '124,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 7.66 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.60 * 1;
        iVol = 62000 * 1;
        sVol = '62,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 7.70 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.56 * 1;
        iVol = 108100 * 1;
        sVol = '108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 7.46 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.41 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 7.40 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.51 * 1;
        iLow = 7.32 * 1;
        iVol = 129500 * 1;
        sVol = '129,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 7.28 * 1;
        iOpen = 7.40 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.28 * 1;
        iVol = 72900 * 1;
        sVol = '72,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 7.82 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.29 * 1;
        iVol = 162200 * 1;
        sVol = '162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 7.82 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.55 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 7.55 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.52 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 7.46 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.41 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 7.74 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.49 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 7.95 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.73 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 8.25 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.96 * 1;
        iVol = 133800 * 1;
        sVol = '133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 8.12 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.03 * 1;
        iVol = 121000 * 1;
        sVol = '121,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 8.19 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.99 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 8.22 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.31 * 1;
        iLow = 8.04 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 8.31 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.08 * 1;
        iVol = 104900 * 1;
        sVol = '104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 8.03 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.01 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 8.07 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.67 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 7.98 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.86 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 8.23 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.06 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 8.26 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.20 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 8.28 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.29 * 1;
        iLow = 8.03 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 8.02 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.95 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 7.82 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.52 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 7.76 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.60 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 7.55 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.42 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 7.01 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.00 * 1;
        iVol = 105000 * 1;
        sVol = '105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 7.10 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.82 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 7.20 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.42 * 1;
        iLow = 6.99 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 6.87 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.70 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 6.84 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.74 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 7.45 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.65 * 1;
        iLow = 6.85 * 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(2018, 10, 1);
        iClose = 7.84 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.30 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 7.77 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.65 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 7.79 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.59 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 7.37 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.14 * 1;
        iVol = 147900 * 1;
        sVol = '147,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 6.86 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.75 * 1;
        iVol = 117600 * 1;
        sVol = '117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 6.06 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.53 * 1;
        iLow = 5.85 * 1;
        iVol = 333300 * 1;
        sVol = '333,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 5.96 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.34 * 1;
        iLow = 5.75 * 1;
        iVol = 250400 * 1;
        sVol = '250,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 5.93 * 1;
        iOpen = 5.96 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.51 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 5.67 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.66 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 5.94 * 1;
        iOpen = 5.62 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.58 * 1;
        iVol = 318800 * 1;
        sVol = '318,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 5.70 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.57 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 5.86 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.65 * 1;
        iVol = 126900 * 1;
        sVol = '126,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 5.53 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.46 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 5.33 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.85 * 1;
        iVol = 219100 * 1;
        sVol = '219,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 5.76 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.40 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 5.40 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.26 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 4.89 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.41 * 1;
        iLow = 4.86 * 1;
        iVol = 75400 * 1;
        sVol = '75,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 5.30 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.81 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 5.67 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.07 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 5.20 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.18 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 5.30 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.11 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 5.51 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.28 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 5.20 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.17 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 5.09 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.74 * 1;
        iVol = 76600 * 1;
        sVol = '76,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 5.17 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.90 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 5.02 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.95 * 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(2018, 11, 11);
        iClose = 5.09 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.96 * 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(2018, 11, 12);
        iClose = 5.07 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.04 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 4.95 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.85 * 1;
        iVol = 95600 * 1;
        sVol = '95,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 4.69 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.62 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 4.78 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.59 * 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(2018, 11, 18);
        iClose = 4.71 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.70 * 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(2018, 11, 19);
        iClose = 4.99 * 1;
        iOpen = 4.62 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.62 * 1;
        iVol = 98600 * 1;
        sVol = '98,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 4.69 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.46 * 1;
        iVol = 110700 * 1;
        sVol = '110,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 4.68 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.54 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 4.50 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.50 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 4.59 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.35 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 4.59 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.53 * 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(2018, 11, 28);
        iClose = 4.60 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.50 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 4.95 * 1;
        iOpen = 4.81 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.61 * 1;
        iVol = 184700 * 1;
        sVol = '184,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 4.91 * 1;
        iOpen = 4.79 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.77 * 1;
        iVol = 162400 * 1;
        sVol = '162,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 4.63 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.60 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 4.98 * 1;
        iOpen = 4.76 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.69 * 1;
        iVol = 130000 * 1;
        sVol = '130,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 5.33 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.33 * 1;
        iLow = 4.93 * 1;
        iVol = 107900 * 1;
        sVol = '107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 5.23 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.08 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 5.30 * 1;
        iOpen = 5.22 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.21 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 5.35 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.02 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 5.36 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.32 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 5.31 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.20 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 5.36 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.17 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 5.68 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.44 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 5.68 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.64 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 5.75 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.68 * 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(2019, 0, 22);
        iClose = 5.62 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.62 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 5.69 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.63 * 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(2019, 0, 24);
        iClose = 5.56 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.54 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 5.49 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.48 * 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(2019, 0, 28);
        iClose = 5.43 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.36 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 5.47 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.40 * 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(2019, 0, 30);
        iClose = 5.94 * 1;
        iOpen = 5.52 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.43 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 6.06 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.89 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 6.06 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.96 * 1;
        iVol = 106400 * 1;
        sVol = '106,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 5.90 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.90 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 6.03 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.91 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 6.01 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.96 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 5.90 * 1;
        iOpen = 5.96 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.81 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 5.95 * 1;
        iOpen = 5.92 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.87 * 1;
        iVol = 93700 * 1;
        sVol = '93,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 5.90 * 1;
        iOpen = 5.96 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.84 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 5.99 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.86 * 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(2019, 1, 13);
        iClose = 5.98 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.94 * 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(2019, 1, 14);
        iClose = 6.00 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.88 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 5.91 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.85 * 1;
        iVol = 71900 * 1;
        sVol = '71,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 5.90 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.84 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 5.86 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.81 * 1;
        iVol = 100100 * 1;
        sVol = '100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 5.90 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.86 * 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(2019, 1, 22);
        iClose = 5.92 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.90 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 5.29 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.03 * 1;
        iVol = 253100 * 1;
        sVol = '253,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 5.41 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.30 * 1;
        iVol = 105600 * 1;
        sVol = '105,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 5.62 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.42 * 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(2019, 1, 28);
        iClose = 5.33 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.30 * 1;
        iVol = 52900 * 1;
        sVol = '52,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 5.44 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.40 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 5.43 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.35 * 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(2019, 2, 5);
        iClose = 5.49 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.36 * 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(2019, 2, 6);
        iClose = 5.25 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.01 * 1;
        iVol = 101700 * 1;
        sVol = '101,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 5.31 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.11 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 5.20 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.10 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 5.26 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.05 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 5.45 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.29 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 5.46 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.15 * 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(2019, 2, 14);
        iClose = 5.44 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.42 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 5.32 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.29 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 5.57 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.31 * 1;
        iVol = 95300 * 1;
        sVol = '95,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 5.66 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.46 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 6.06 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.50 * 1;
        iVol = 166800 * 1;
        sVol = '166,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 6.52 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.16 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 6.24 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.24 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 6.14 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.06 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 5.75 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.39 * 1;
        iVol = 332900 * 1;
        sVol = '332,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 5.69 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.52 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 5.85 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.58 * 1;
        iVol = 88900 * 1;
        sVol = '88,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 5.80 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.77 * 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(2019, 3, 1);
        iClose = 5.97 * 1;
        iOpen = 5.83 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.79 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 5.90 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.71 * 1;
        iVol = 101100 * 1;
        sVol = '101,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 6.10 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.75 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 6.23 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.09 * 1;
        iVol = 120100 * 1;
        sVol = '120,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 6.53 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.24 * 1;
        iVol = 137400 * 1;
        sVol = '137,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 6.27 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.26 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 5.83 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.81 * 1;
        iVol = 129800 * 1;
        sVol = '129,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 5.79 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.74 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 5.60 * 1;
        iOpen = 5.77 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.58 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 5.73 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.59 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 5.76 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.69 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 5.56 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.55 * 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(2019, 3, 17);
        iClose = 5.69 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.62 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 5.72 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.64 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 5.80 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.69 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 5.88 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.78 * 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(2019, 3, 24);
        iClose = 5.87 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.69 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 5.85 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.72 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 5.98 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.79 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 6.17 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.94 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 6.72 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.50 * 1;
        iVol = 215600 * 1;
        sVol = '215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 6.52 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.50 * 1;
        iVol = 83000 * 1;
        sVol = '83,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 6.62 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.50 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 7.01 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.79 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 6.94 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.81 * 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(2019, 4, 7);
        iClose = 7.08 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.75 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 6.64 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.56 * 1;
        iVol = 170400 * 1;
        sVol = '170,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 6.71 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.57 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 6.59 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.51 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 6.26 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.25 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 6.50 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.26 * 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(2019, 4, 15);
        iClose = 6.55 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.42 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 6.61 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.46 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 6.28 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.25 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 6.41 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.10 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 6.77 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.47 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 6.47 * 1;
        iOpen = 6.94 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.43 * 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(2019, 4, 23);
        iClose = 6.21 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.90 * 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(2019, 4, 24);
        iClose = 6.20 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.08 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 6.25 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.15 * 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(2019, 4, 29);
        iClose = 6.26 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.08 * 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(2019, 4, 30);
        iClose = 5.62 * 1;
        iOpen = 5.95 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.57 * 1;
        iVol = 176300 * 1;
        sVol = '176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 5.63 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.57 * 1;
        iVol = 87100 * 1;
        sVol = '87,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 5.46 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.30 * 1;
        iVol = 85400 * 1;
        sVol = '85,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 5.60 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.47 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 5.63 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.42 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 5.61 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.51 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 5.79 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.58 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 5.85 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.74 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 5.49 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.41 * 1;
        iVol = 60000 * 1;
        sVol = '60,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 5.35 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.34 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 5.41 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.25 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 5.04 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.00 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 5.15 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.99 * 1;
        iVol = 88400 * 1;
        sVol = '88,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 5.44 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.13 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 5.43 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.40 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 5.15 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.10 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 5.34 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.11 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 5.22 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.12 * 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(2019, 5, 25);
        iClose = 4.90 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.89 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 5.04 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.81 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 5.22 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.02 * 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(2019, 5, 28);
        iClose = 5.32 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.18 * 1;
        iVol = 446400 * 1;
        sVol = '446,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 5.38 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.12 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 5.24 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.09 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 5.25 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.15 * 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(2019, 6, 5);
        iClose = 5.33 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.20 * 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(2019, 6, 8);
        iClose = 5.37 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.30 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 5.33 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.26 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 5.31 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.25 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 5.29 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.25 * 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(2019, 6, 12);
        iClose = 5.28 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.23 * 1;
        iVol = 69400 * 1;
        sVol = '69,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 5.30 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.19 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 5.24 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.18 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 5.09 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.01 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 4.89 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.84 * 1;
        iVol = 97100 * 1;
        sVol = '97,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 5.14 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.93 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 5.19 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.13 * 1;
        iVol = 78900 * 1;
        sVol = '78,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 5.25 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.19 * 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(2019, 6, 24);
        iClose = 5.21 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.17 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 5.18 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.14 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 5.08 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.04 * 1;
        iVol = 43700 * 1;
        sVol = '43,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 5.08 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.13 * 1;
        iLow = 5.03 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 5.17 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.03 * 1;
        iVol = 202000 * 1;
        sVol = '202,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 4.87 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.81 * 1;
        iVol = 95300 * 1;
        sVol = '95,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 4.27 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.16 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 4.45 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.35 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 4.05 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.00 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 3.82 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.70 * 1;
        iVol = 198700 * 1;
        sVol = '198,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 3.74 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.65 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 3.74 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.71 * 1;
        iVol = 191800 * 1;
        sVol = '191,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 3.59 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.50 * 1;
        iVol = 154100 * 1;
        sVol = '154,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 3.61 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.52 * 1;
        iVol = 90000 * 1;
        sVol = '90,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 3.76 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.57 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 3.26 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.01 * 1;
        iVol = 206700 * 1;
        sVol = '206,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 3.19 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.04 * 1;
        iVol = 169600 * 1;
        sVol = '169,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 3.87 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.22 * 1;
        iVol = 178000 * 1;
        sVol = '178,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 3.73 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.64 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 3.77 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.59 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 4.04 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.77 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 4.13 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.96 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 3.73 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.69 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 4.25 * 1;
        iOpen = 3.71 * 1;
        iHigh = 4.27 * 1;
        iLow = 3.71 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 4.09 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.43 * 1;
        iLow = 3.80 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 3.97 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.31 * 1;
        iLow = 3.89 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 4.37 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.02 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 4.26 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.21 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 4.20 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.14 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 4.24 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.21 * 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(2019, 8, 5);
        iClose = 4.29 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.22 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 4.41 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.27 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 4.58 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.42 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 4.92 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.58 * 1;
        iVol = 98300 * 1;
        sVol = '98,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 4.98 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.71 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 4.71 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.52 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 4.72 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.63 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 4.59 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.55 * 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(2019, 8, 17);
        iClose = 4.37 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.31 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 4.16 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.05 * 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(2019, 8, 19);
        iClose = 4.05 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.90 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 3.86 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.86 * 1;
        iVol = 133300 * 1;
        sVol = '133,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 3.99 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.81 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 3.76 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.75 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 3.80 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.73 * 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(2019, 8, 26);
        iClose = 3.78 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.75 * 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(2019, 8, 27);
        iClose = 3.82 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.76 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 3.74 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.73 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 3.51 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.46 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 3.63 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.37 * 1;
        iVol = 78200 * 1;
        sVol = '78,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 3.59 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.51 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 3.57 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.47 * 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(2019, 9, 7);
        iClose = 3.59 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.57 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 3.26 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.25 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 3.34 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.32 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 3.38 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.21 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 3.61 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.37 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 3.59 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.53 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 3.54 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.52 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 3.46 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.45 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 3.59 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.47 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 3.59 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.46 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 3.74 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.58 * 1;
        iVol = 130300 * 1;
        sVol = '130,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 3.68 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.60 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 3.65 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.55 * 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(2019, 9, 24);
        iClose = 3.57 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.52 * 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(2019, 9, 25);
        iClose = 3.69 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.57 * 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(2019, 9, 28);
        iClose = 3.65 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.60 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 3.58 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.50 * 1;
        iVol = 98600 * 1;
        sVol = '98,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 3.58 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.55 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 3.55 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.51 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 3.70 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.59 * 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(2019, 10, 4);
        iClose = 3.82 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.72 * 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(2019, 10, 5);
        iClose = 3.94 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.86 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 3.57 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.40 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 3.47 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.24 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 3.70 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.35 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 3.46 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.42 * 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(2019, 10, 12);
        iClose = 3.45 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.40 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 3.38 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.30 * 1;
        iVol = 77700 * 1;
        sVol = '77,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 3.16 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.13 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 3.18 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.18 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 3.15 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.07 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 3.13 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.04 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 3.21 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.10 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 3.22 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.10 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 3.22 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.19 * 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(2019, 10, 25);
        iClose = 3.40 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.21 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 3.55 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.42 * 1;
        iVol = 172800 * 1;
        sVol = '172,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 3.46 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.43 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 3.42 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.42 * 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(2019, 11, 2);
        iClose = 3.26 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.20 * 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(2019, 11, 3);
        iClose = 3.24 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.17 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 3.31 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.17 * 1;
        iVol = 47000 * 1;
        sVol = '47,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 3.38 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.34 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 3.61 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.45 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 3.60 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.56 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 3.49 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.44 * 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(2019, 11, 11);
        iClose = 3.49 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.43 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 3.54 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.42 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 3.43 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.40 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 3.26 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.24 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 3.10 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.08 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 3.18 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.08 * 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(2019, 11, 19);
        iClose = 3.19 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.12 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 3.14 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.12 * 1;
        iVol = 145000 * 1;
        sVol = '145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 3.20 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.14 * 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(2019, 11, 24);
        iClose = 3.33 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.16 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 3.42 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.25 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 3.45 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.35 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 3.47 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.38 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 3.58 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.32 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 3.76 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.55 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 3.56 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.42 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 3.61 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.47 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 3.64 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.59 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 3.61 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.60 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 3.47 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.45 * 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, 0, 10);
        iClose = 3.42 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.34 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 3.50 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.42 * 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, 0, 14);
        iClose = 3.69 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.45 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 3.72 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.68 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 3.76 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.70 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 3.64 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.47 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 3.48 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.26 * 1;
        iVol = 59800 * 1;
        sVol = '59,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 3.55 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.47 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 3.55 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.46 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 3.30 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.28 * 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(2020, 0, 27);
        iClose = 3.23 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.18 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 3.23 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.14 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 3.15 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.06 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 3.19 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.10 * 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, 0, 31);
        iClose = 3.07 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.05 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 3.05 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.03 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 3.22 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.23 * 1;
        iLow = 2.97 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 3.31 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.19 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 3.15 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.10 * 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, 1, 7);
        iClose = 3.05 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.03 * 1;
        iVol = 42900 * 1;
        sVol = '42,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 2.91 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.82 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 2.93 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.90 * 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(2020, 1, 12);
        iClose = 3.19 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.99 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 3.13 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.10 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 3.02 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.02 * 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, 1, 18);
        iClose = 3.06 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.12 * 1;
        iLow = 3.00 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 3.04 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.01 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 3.00 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.99 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 2.92 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.91 * 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, 1, 24);
        iClose = 2.84 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.82 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 2.74 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.65 * 1;
        iVol = 102200 * 1;
        sVol = '102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 2.66 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.62 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 2.63 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.56 * 1;
        iVol = 170700 * 1;
        sVol = '170,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 2.88 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.65 * 1;
        iVol = 125300 * 1;
        sVol = '125,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 2.95 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.71 * 1;
        iVol = 180500 * 1;
        sVol = '180,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 2.88 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.80 * 1;
        iVol = 97100 * 1;
        sVol = '97,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 3.08 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.80 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 2.78 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.74 * 1;
        iVol = 85800 * 1;
        sVol = '85,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 2.66 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.65 * 1;
        iVol = 47400 * 1;
        sVol = '47,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 2.46 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.38 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 2.51 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.43 * 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(2020, 2, 11);
        iClose = 2.32 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.23 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 2.11 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.05 * 1;
        iVol = 82400 * 1;
        sVol = '82,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 2.54 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.16 * 1;
        iVol = 132500 * 1;
        sVol = '132,500';
            
        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 = 2.38 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.15 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 2.66 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.36 * 1;
        iVol = 171200 * 1;
        sVol = '171,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 2.52 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.28 * 1;
        iVol = 107500 * 1;
        sVol = '107,500';
            
        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 = 2.86 * 1;
        iOpen = 2.45 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.42 * 1;
        iVol = 108800 * 1;
        sVol = '108,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 2.55 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.22 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 2.44 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.30 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 2.61 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.32 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 2.60 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.37 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 2.61 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.48 * 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(2020, 2, 27);
        iClose = 2.42 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.27 * 1;
        iVol = 89300 * 1;
        sVol = '89,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 2.33 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.27 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 2.39 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.27 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 2.20 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.11 * 1;
        iVol = 70400 * 1;
        sVol = '70,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 2.45 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.14 * 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, 3);
        iClose = 2.32 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.12 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 2.46 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.29 * 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(2020, 3, 7);
        iClose = 2.70 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.49 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 2.78 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.55 * 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, 3, 9);
        iClose = 2.87 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.65 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 2.77 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.74 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 2.75 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.68 * 1;
        iVol = 74500 * 1;
        sVol = '74,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 2.79 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.56 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 2.83 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.65 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 2.86 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.75 * 1;
        iVol = 101800 * 1;
        sVol = '101,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 2.77 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.72 * 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(2020, 3, 21);
        iClose = 2.71 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.67 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 2.77 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.63 * 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, 3, 23);
        iClose = 2.45 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.43 * 1;
        iVol = 71800 * 1;
        sVol = '71,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 2.32 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.29 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 2.35 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.26 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 2.48 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.35 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 2.36 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.30 * 1;
        iVol = 162800 * 1;
        sVol = '162,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 2.36 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.30 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 2.30 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.26 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 2.31 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.27 * 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, 5);
        iClose = 2.26 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.26 * 1;
        iVol = 67700 * 1;
        sVol = '67,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 2.06 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.00 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 2.07 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.03 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 2.05 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.01 * 1;
        iVol = 128900 * 1;
        sVol = '128,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 2.15 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.03 * 1;
        iVol = 185000 * 1;
        sVol = '185,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 2.05 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.05 * 1;
        iVol = 95300 * 1;
        sVol = '95,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 1.96 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.75 * 1;
        iVol = 126500 * 1;
        sVol = '126,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 1.97 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.90 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 2.06 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.06 * 1;
        iLow = 2.00 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 2.36 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.03 * 1;
        iVol = 193700 * 1;
        sVol = '193,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 2.33 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.10 * 1;
        iVol = 133300 * 1;
        sVol = '133,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 2.49 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.28 * 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, 4, 21);
        iClose = 2.36 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.30 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 2.49 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.33 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 2.62 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.67 * 1;
        iLow = 2.47 * 1;
        iVol = 139000 * 1;
        sVol = '139,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 3.02 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.39 * 1;
        iLow = 2.95 * 1;
        iVol = 473500 * 1;
        sVol = '473,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 2.93 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.36 * 1;
        iLow = 2.85 * 1;
        iVol = 294800 * 1;
        sVol = '294,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 2.71 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.57 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 2.79 * 1;
        iOpen = 2.76 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.74 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 2.70 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.65 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 2.72 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.68 * 1;
        iVol = 100700 * 1;
        sVol = '100,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 2.68 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.62 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 2.86 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.68 * 1;
        iVol = 180200 * 1;
        sVol = '180,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 2.93 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.82 * 1;
        iVol = 222000 * 1;
        sVol = '222,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 2.86 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.76 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 2.68 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.67 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 2.34 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.30 * 1;
        iVol = 247200 * 1;
        sVol = '247,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 2.42 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.15 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 2.43 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.17 * 1;
        iVol = 146800 * 1;
        sVol = '146,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 2.40 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.37 * 1;
        iVol = 149700 * 1;
        sVol = '149,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 2.26 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.25 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 2.23 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.18 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 2.20 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.18 * 1;
        iVol = 105000 * 1;
        sVol = '105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 2.18 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.16 * 1;
        iVol = 115000 * 1;
        sVol = '115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 2.16 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.15 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 2.11 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.02 * 1;
        iVol = 194400 * 1;
        sVol = '194,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 2.07 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.00 * 1;
        iVol = 301100 * 1;
        sVol = '301,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 2.10 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.95 * 1;
        iVol = 1050600 * 1;
        sVol = '1,050,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 2.11 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.06 * 1;
        iVol = 134900 * 1;
        sVol = '134,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 2.14 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.08 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 2.17 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.13 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 2.20 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.18 * 1;
        iVol = 97100 * 1;
        sVol = '97,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 2.45 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.24 * 1;
        iVol = 198100 * 1;
        sVol = '198,100';
            
        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 = 2.24 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.22 * 1;
        iVol = 128500 * 1;
        sVol = '128,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 2.19 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.17 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 2.18 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.13 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 2.38 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.17 * 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(2020, 6, 13);
        iClose = 2.47 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.25 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 2.33 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.23 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 2.37 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.28 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 2.37 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.31 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 2.28 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.27 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 2.35 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.32 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 2.25 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.24 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 2.24 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.22 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 2.37 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.24 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 2.40 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.28 * 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(2020, 6, 27);
        iClose = 2.30 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.27 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 2.28 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.24 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 2.35 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.25 * 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, 6, 30);
        iClose = 2.33 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.24 * 1;
        iVol = 76100 * 1;
        sVol = '76,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 2.22 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.20 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 2.19 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.16 * 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(2020, 7, 4);
        iClose = 2.25 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.20 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 2.26 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.24 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 2.25 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.19 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 2.43 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.25 * 1;
        iVol = 108000 * 1;
        sVol = '108,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 2.56 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.36 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 2.56 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.55 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 2.55 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.51 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 2.53 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.50 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 2.60 * 1;
        iOpen = 2.51 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.51 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 2.52 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.52 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 2.55 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.48 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 2.60 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.51 * 1;
        iVol = 86800 * 1;
        sVol = '86,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 3.06 * 1;
        iOpen = 2.78 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.69 * 1;
        iVol = 469000 * 1;
        sVol = '469,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 2.80 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.75 * 1;
        iVol = 263700 * 1;
        sVol = '263,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 2.83 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.72 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 2.89 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.67 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 2.87 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.79 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 2.90 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.78 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 2.94 * 1;
        iOpen = 2.94 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.86 * 1;
        iVol = 85600 * 1;
        sVol = '85,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 3.02 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.13 * 1;
        iLow = 2.94 * 1;
        iVol = 274500 * 1;
        sVol = '274,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 2.87 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.84 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 2.84 * 1;
        iOpen = 2.94 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.81 * 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(2020, 8, 3);
        iClose = 2.74 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.72 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 2.73 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.66 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 2.71 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.65 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 2.70 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.64 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 2.70 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.67 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 2.77 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.71 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 2.99 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.75 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 3.05 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.07 * 1;
        iLow = 3.01 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 3.22 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.99 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 3.39 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.13 * 1;
        iVol = 249400 * 1;
        sVol = '249,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 3.32 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.30 * 1;
        iVol = 329400 * 1;
        sVol = '329,400';
            
        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 = 3.20 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.01 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 3.42 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.10 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 3.15 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.14 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 3.25 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.00 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 3.30 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.20 * 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, 8, 28);
        iClose = 3.35 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.25 * 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(2020, 8, 29);
        iClose = 3.61 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.30 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 3.50 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.43 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 3.55 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.61 * 1;
        iLow = 3.42 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 3.62 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.47 * 1;
        iVol = 118200 * 1;
        sVol = '118,200';
            
        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 = 3.69 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.61 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 3.75 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.65 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 3.68 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.67 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 3.71 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.71 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 3.51 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.48 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 3.45 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.42 * 1;
        iVol = 86700 * 1;
        sVol = '86,700';
            
        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 = 3.09 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.06 * 1;
        iVol = 105600 * 1;
        sVol = '105,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 3.22 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.11 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 3.12 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.01 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 3.13 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.06 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 3.04 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.13 * 1;
        iLow = 3.00 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 3.09 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.01 * 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(2020, 9, 21);
        iClose = 3.11 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.11 * 1;
        iLow = 3.00 * 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(2020, 9, 22);
        iClose = 3.09 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.06 * 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, 9, 23);
        iClose = 3.13 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.07 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 3.05 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.14 * 1;
        iLow = 3.05 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 3.03 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.11 * 1;
        iLow = 3.00 * 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(2020, 9, 28);
        iClose = 2.87 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.82 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 2.84 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.80 * 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, 9, 30);
        iClose = 2.80 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.30 * 1;
        iLow = 2.74 * 1;
        iVol = 146500 * 1;
        sVol = '146,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 3.01 * 1;
        iOpen = 2.77 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.77 * 1;
        iVol = 75900 * 1;
        sVol = '75,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 3.08 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.84 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 2.97 * 1;
        iOpen = 2.69 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.69 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 2.92 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.86 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 2.93 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.82 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 2.95 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.83 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 2.87 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.85 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 2.89 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.80 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 2.86 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.84 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 3.06 * 1;
        iOpen = 2.86 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.86 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 3.16 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.08 * 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(2020, 10, 17);
        iClose = 3.15 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.04 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 3.27 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.15 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 3.20 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.12 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 3.19 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.12 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 3.17 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.10 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 3.25 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.15 * 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, 10, 25);
        iClose = 3.20 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.18 * 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(2020, 10, 27);
        iClose = 3.20 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.16 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 3.06 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.05 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 2.90 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.88 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 3.01 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.81 * 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(2020, 11, 3);
        iClose = 3.18 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.10 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 3.20 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.17 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 3.35 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.10 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 3.37 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.15 * 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(2020, 11, 9);
        iClose = 3.37 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.25 * 1;
        iVol = 110400 * 1;
        sVol = '110,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 3.54 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.30 * 1;
        iVol = 219300 * 1;
        sVol = '219,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 3.45 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.33 * 1;
        iVol = 157200 * 1;
        sVol = '157,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 3.28 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.26 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 3.28 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.24 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 3.17 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.14 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 3.11 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.06 * 1;
        iVol = 144300 * 1;
        sVol = '144,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 2.96 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.95 * 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(2020, 11, 21);
        iClose = 2.87 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.81 * 1;
        iVol = 144300 * 1;
        sVol = '144,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 2.82 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.77 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 2.84 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.75 * 1;
        iVol = 95000 * 1;
        sVol = '95,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 2.76 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.73 * 1;
        iVol = 115300 * 1;
        sVol = '115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 2.86 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.80 * 1;
        iVol = 108300 * 1;
        sVol = '108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 2.80 * 1;
        iOpen = 2.86 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.67 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        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 = 2.84 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.75 * 1;
        iVol = 124400 * 1;
        sVol = '124,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 2.88 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.81 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 2.97 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.88 * 1;
        iVol = 104800 * 1;
        sVol = '104,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 2.98 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.94 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 3.18 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.26 * 1;
        iLow = 2.99 * 1;
        iVol = 262900 * 1;
        sVol = '262,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 3.18 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.08 * 1;
        iVol = 132100 * 1;
        sVol = '132,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 3.18 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.13 * 1;
        iVol = 98300 * 1;
        sVol = '98,300';
            
        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 = 3.21 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.16 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 3.20 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.28 * 1;
        iLow = 3.16 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 3.18 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.16 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 3.18 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.11 * 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, 0, 15);
        iClose = 3.17 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.06 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 3.24 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.10 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 3.38 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.24 * 1;
        iVol = 168700 * 1;
        sVol = '168,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 3.13 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.07 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 3.01 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.95 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 2.99 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.76 * 1;
        iVol = 186000 * 1;
        sVol = '186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 3.13 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.95 * 1;
        iVol = 172400 * 1;
        sVol = '172,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 3.07 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.97 * 1;
        iVol = 77400 * 1;
        sVol = '77,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 3.03 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.95 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 2.94 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.94 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 2.98 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.96 * 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(2021, 1, 2);
        iClose = 3.15 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.00 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 3.11 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.11 * 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(2021, 1, 4);
        iClose = 3.18 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.08 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 3.15 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.13 * 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(2021, 1, 8);
        iClose = 3.69 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.15 * 1;
        iVol = 268800 * 1;
        sVol = '268,800';
            
        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 = 3.42 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.42 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 3.35 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.30 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 3.71 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.35 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 3.80 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.67 * 1;
        iVol = 155200 * 1;
        sVol = '155,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 4.37 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.55 * 1;
        iLow = 3.90 * 1;
        iVol = 519100 * 1;
        sVol = '519,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 4.50 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.30 * 1;
        iVol = 221900 * 1;
        sVol = '221,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 4.30 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.11 * 1;
        iVol = 229600 * 1;
        sVol = '229,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 4.88 * 1;
        iOpen = 4.31 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.31 * 1;
        iVol = 494300 * 1;
        sVol = '494,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 5.06 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.80 * 1;
        iVol = 319300 * 1;
        sVol = '319,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 5.17 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.80 * 1;
        iVol = 231900 * 1;
        sVol = '231,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 5.32 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.91 * 1;
        iVol = 224900 * 1;
        sVol = '224,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 4.81 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.75 * 1;
        iVol = 214200 * 1;
        sVol = '214,200';
            
        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 = 4.65 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.50 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 4.75 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.52 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 4.70 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.65 * 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, 3);
        iClose = 4.45 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.45 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 4.10 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.00 * 1;
        iVol = 248700 * 1;
        sVol = '248,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 4.19 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.27 * 1;
        iLow = 3.91 * 1;
        iVol = 147500 * 1;
        sVol = '147,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 4.76 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.25 * 1;
        iVol = 143300 * 1;
        sVol = '143,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 4.59 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.50 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 4.61 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.50 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 4.90 * 1;
        iOpen = 4.61 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.61 * 1;
        iVol = 123200 * 1;
        sVol = '123,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 4.73 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.67 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 4.79 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.64 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 4.64 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.57 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 4.56 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.51 * 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, 18);
        iClose = 4.60 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.50 * 1;
        iVol = 106000 * 1;
        sVol = '106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 4.58 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.53 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 4.65 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.51 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 4.29 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.17 * 1;
        iVol = 112300 * 1;
        sVol = '112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 4.30 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.29 * 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(2021, 2, 25);
        iClose = 4.28 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.01 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 4.21 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.16 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 4.15 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.15 * 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, 2, 30);
        iClose = 4.11 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.99 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 4.23 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.00 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 4.40 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.23 * 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, 3, 5);
        iClose = 4.49 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.41 * 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, 6);
        iClose = 4.50 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.46 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 4.27 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.27 * 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(2021, 3, 8);
        iClose = 4.31 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.25 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 4.40 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.26 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 4.16 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.11 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 4.36 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.18 * 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(2021, 3, 14);
        iClose = 4.48 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.54 * 1;
        iLow = 4.32 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 4.31 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.30 * 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, 3, 16);
        iClose = 4.13 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.13 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 4.05 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.03 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 3.92 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.83 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 4.03 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.88 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 4.03 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.07 * 1;
        iLow = 4.01 * 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, 3, 23);
        iClose = 3.96 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.93 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 4.17 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 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, 3, 27);
        iClose = 4.12 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.12 * 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(2021, 3, 28);
        iClose = 4.00 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 4.01 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.07 * 1;
        iLow = 4.00 * 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, 3, 30);
        iClose = 4.05 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.93 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 4.17 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.08 * 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, 4, 4);
        iClose = 4.06 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.06 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 4.22 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.06 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 4.12 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.01 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 4.05 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.00 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 4.41 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.13 * 1;
        iVol = 122800 * 1;
        sVol = '122,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 4.47 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.19 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 4.17 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.11 * 1;
        iVol = 101200 * 1;
        sVol = '101,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 4.87 * 1;
        iOpen = 4.70 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.61 * 1;
        iVol = 829900 * 1;
        sVol = '829,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 4.85 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.70 * 1;
        iVol = 150000 * 1;
        sVol = '150,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 5.25 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.37 * 1;
        iLow = 4.85 * 1;
        iVol = 341000 * 1;
        sVol = '341,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 5.10 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.09 * 1;
        iVol = 189300 * 1;
        sVol = '189,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 5.00 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.71 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 5.14 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.81 * 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(2021, 4, 21);
        iClose = 4.95 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.90 * 1;
        iVol = 131800 * 1;
        sVol = '131,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 5.16 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.94 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 5.08 * 1;
        iOpen = 5.16 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.03 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 5.10 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.10 * 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(2021, 4, 27);
        iClose = 5.82 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.15 * 1;
        iVol = 301200 * 1;
        sVol = '301,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 5.75 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.49 * 1;
        iVol = 158100 * 1;
        sVol = '158,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 6.18 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.75 * 1;
        iVol = 401800 * 1;
        sVol = '401,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 6.00 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.85 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 5.90 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.90 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 6.08 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.80 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 5.80 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.76 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 6.01 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.80 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 6.12 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.93 * 1;
        iVol = 96000 * 1;
        sVol = '96,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 5.92 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.85 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 5.92 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.90 * 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(2021, 5, 14);
        iClose = 5.95 * 1;
        iOpen = 5.91 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.86 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 5.85 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.67 * 1;
        iVol = 103700 * 1;
        sVol = '103,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 5.57 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.44 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 5.47 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.27 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 5.46 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.43 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 5.43 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.43 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 5.55 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.43 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 5.75 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.54 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 5.79 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.63 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 5.78 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.75 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 5.40 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.33 * 1;
        iVol = 102900 * 1;
        sVol = '102,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 5.36 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.30 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        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 = 5.47 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.30 * 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(2021, 6, 1);
        iClose = 5.50 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.57 * 1;
        iLow = 5.43 * 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, 6, 2);
        iClose = 5.67 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.44 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 5.65 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.54 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 5.81 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.65 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 5.52 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.29 * 1;
        iVol = 154900 * 1;
        sVol = '154,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 5.67 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.50 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 6.00 * 1;
        iOpen = 5.63 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.61 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 5.73 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.73 * 1;
        iVol = 188400 * 1;
        sVol = '188,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 5.92 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.82 * 1;
        iVol = 222400 * 1;
        sVol = '222,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 5.87 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.76 * 1;
        iVol = 128800 * 1;
        sVol = '128,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 5.68 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.62 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 5.53 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.41 * 1;
        iVol = 227300 * 1;
        sVol = '227,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 5.69 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.47 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 5.91 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.67 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 5.99 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.75 * 1;
        iVol = 157900 * 1;
        sVol = '157,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 6.00 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.86 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 6.45 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.98 * 1;
        iVol = 184300 * 1;
        sVol = '184,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 6.44 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.17 * 1;
        iVol = 199000 * 1;
        sVol = '199,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 6.38 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.38 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 6.61 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.40 * 1;
        iVol = 104600 * 1;
        sVol = '104,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 6.57 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.44 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 6.66 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.51 * 1;
        iVol = 213700 * 1;
        sVol = '213,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 7.88 * 1;
        iOpen = 7.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.85 * 1;
        iVol = 957800 * 1;
        sVol = '957,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 7.80 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.76 * 1;
        iVol = 791600 * 1;
        sVol = '791,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 7.86 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.80 * 1;
        iVol = 224900 * 1;
        sVol = '224,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 8.21 * 1;
        iOpen = 7.78 * 1;
        iHigh = 8.39 * 1;
        iLow = 7.78 * 1;
        iVol = 363600 * 1;
        sVol = '363,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 8.72 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.24 * 1;
        iVol = 440300 * 1;
        sVol = '440,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 9.18 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.67 * 1;
        iVol = 400300 * 1;
        sVol = '400,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 9.40 * 1;
        iOpen = 9.43 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.02 * 1;
        iVol = 400200 * 1;
        sVol = '400,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 9.33 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.56 * 1;
        iVol = 487500 * 1;
        sVol = '487,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 9.18 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.05 * 1;
        iVol = 188700 * 1;
        sVol = '188,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 8.98 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.50 * 1;
        iVol = 337900 * 1;
        sVol = '337,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 9.03 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.56 * 1;
        iVol = 279800 * 1;
        sVol = '279,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 8.85 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.66 * 1;
        iVol = 171700 * 1;
        sVol = '171,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 7.58 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.39 * 1;
        iLow = 7.53 * 1;
        iVol = 335600 * 1;
        sVol = '335,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 8.21 * 1;
        iOpen = 7.58 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.58 * 1;
        iVol = 223000 * 1;
        sVol = '223,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 8.51 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.23 * 1;
        iVol = 253900 * 1;
        sVol = '253,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 8.62 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.81 * 1;
        iLow = 8.38 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 9.02 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.57 * 1;
        iVol = 194300 * 1;
        sVol = '194,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 8.46 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.35 * 1;
        iVol = 156500 * 1;
        sVol = '156,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 9.10 * 1;
        iOpen = 8.52 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.44 * 1;
        iVol = 146900 * 1;
        sVol = '146,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 8.75 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.64 * 1;
        iVol = 182200 * 1;
        sVol = '182,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 8.99 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.50 * 1;
        iVol = 120300 * 1;
        sVol = '120,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 8.84 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.33 * 1;
        iVol = 163600 * 1;
        sVol = '163,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 9.65 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.86 * 1;
        iLow = 8.81 * 1;
        iVol = 434000 * 1;
        sVol = '434,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 9.81 * 1;
        iOpen = 9.65 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.56 * 1;
        iVol = 230100 * 1;
        sVol = '230,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 11.65 * 1;
        iOpen = 9.91 * 1;
        iHigh = 11.76 * 1;
        iLow = 9.91 * 1;
        iVol = 678400 * 1;
        sVol = '678,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 11.55 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.25 * 1;
        iVol = 360800 * 1;
        sVol = '360,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 12.18 * 1;
        iOpen = 11.53 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.36 * 1;
        iVol = 455200 * 1;
        sVol = '455,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 13.02 * 1;
        iOpen = 12.33 * 1;
        iHigh = 13.58 * 1;
        iLow = 12.20 * 1;
        iVol = 632900 * 1;
        sVol = '632,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 11.51 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.11 * 1;
        iLow = 11.15 * 1;
        iVol = 603300 * 1;
        sVol = '603,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 11.21 * 1;
        iOpen = 11.79 * 1;
        iHigh = 12.08 * 1;
        iLow = 11.07 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 12.00 * 1;
        iOpen = 11.34 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.21 * 1;
        iVol = 303400 * 1;
        sVol = '303,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 11.37 * 1;
        iOpen = 11.62 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.80 * 1;
        iVol = 281400 * 1;
        sVol = '281,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 10.77 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.65 * 1;
        iLow = 10.30 * 1;
        iVol = 296200 * 1;
        sVol = '296,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 10.47 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.62 * 1;
        iLow = 9.88 * 1;
        iVol = 267600 * 1;
        sVol = '267,600';
            
        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 = 9.97 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.47 * 1;
        iLow = 9.60 * 1;
        iVol = 220200 * 1;
        sVol = '220,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 11.09 * 1;
        iOpen = 10.22 * 1;
        iHigh = 11.65 * 1;
        iLow = 10.18 * 1;
        iVol = 384800 * 1;
        sVol = '384,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 11.76 * 1;
        iOpen = 11.14 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.03 * 1;
        iVol = 243000 * 1;
        sVol = '243,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 11.46 * 1;
        iOpen = 11.65 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.35 * 1;
        iVol = 242800 * 1;
        sVol = '242,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 12.47 * 1;
        iOpen = 11.46 * 1;
        iHigh = 12.78 * 1;
        iLow = 11.02 * 1;
        iVol = 383600 * 1;
        sVol = '383,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 12.24 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.87 * 1;
        iLow = 11.98 * 1;
        iVol = 259900 * 1;
        sVol = '259,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 11.99 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.50 * 1;
        iVol = 191400 * 1;
        sVol = '191,400';
            
        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 = 12.31 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.03 * 1;
        iVol = 480500 * 1;
        sVol = '480,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 14.04 * 1;
        iOpen = 12.29 * 1;
        iHigh = 14.60 * 1;
        iLow = 12.29 * 1;
        iVol = 812300 * 1;
        sVol = '812,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 14.26 * 1;
        iOpen = 14.02 * 1;
        iHigh = 15.19 * 1;
        iLow = 13.76 * 1;
        iVol = 673300 * 1;
        sVol = '673,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 14.12 * 1;
        iOpen = 14.38 * 1;
        iHigh = 14.55 * 1;
        iLow = 13.83 * 1;
        iVol = 433800 * 1;
        sVol = '433,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 14.07 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.27 * 1;
        iVol = 340000 * 1;
        sVol = '340,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 14.43 * 1;
        iOpen = 14.32 * 1;
        iHigh = 15.04 * 1;
        iLow = 14.14 * 1;
        iVol = 321900 * 1;
        sVol = '321,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 15.35 * 1;
        iOpen = 14.70 * 1;
        iHigh = 16.72 * 1;
        iLow = 14.68 * 1;
        iVol = 784800 * 1;
        sVol = '784,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 14.87 * 1;
        iOpen = 15.35 * 1;
        iHigh = 16.69 * 1;
        iLow = 14.82 * 1;
        iVol = 705200 * 1;
        sVol = '705,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 15.87 * 1;
        iOpen = 14.94 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.63 * 1;
        iVol = 513900 * 1;
        sVol = '513,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 15.99 * 1;
        iOpen = 15.85 * 1;
        iHigh = 16.22 * 1;
        iLow = 15.17 * 1;
        iVol = 420000 * 1;
        sVol = '420,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 14.78 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.75 * 1;
        iLow = 14.70 * 1;
        iVol = 664700 * 1;
        sVol = '664,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 15.19 * 1;
        iOpen = 15.07 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.79 * 1;
        iVol = 274400 * 1;
        sVol = '274,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 16.51 * 1;
        iOpen = 15.10 * 1;
        iHigh = 16.90 * 1;
        iLow = 14.99 * 1;
        iVol = 570100 * 1;
        sVol = '570,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 14.48 * 1;
        iOpen = 16.78 * 1;
        iHigh = 17.43 * 1;
        iLow = 14.27 * 1;
        iVol = 960600 * 1;
        sVol = '960,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 14.50 * 1;
        iOpen = 14.62 * 1;
        iHigh = 15.24 * 1;
        iLow = 13.76 * 1;
        iVol = 386200 * 1;
        sVol = '386,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 14.31 * 1;
        iOpen = 14.34 * 1;
        iHigh = 14.54 * 1;
        iLow = 13.27 * 1;
        iVol = 455700 * 1;
        sVol = '455,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 14.56 * 1;
        iOpen = 14.39 * 1;
        iHigh = 14.78 * 1;
        iLow = 14.02 * 1;
        iVol = 230300 * 1;
        sVol = '230,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 14.50 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.16 * 1;
        iLow = 14.23 * 1;
        iVol = 396200 * 1;
        sVol = '396,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 14.27 * 1;
        iOpen = 14.42 * 1;
        iHigh = 14.71 * 1;
        iLow = 13.57 * 1;
        iVol = 309300 * 1;
        sVol = '309,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 14.61 * 1;
        iOpen = 15.03 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.30 * 1;
        iVol = 778700 * 1;
        sVol = '778,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 15.89 * 1;
        iOpen = 14.61 * 1;
        iHigh = 16.01 * 1;
        iLow = 14.61 * 1;
        iVol = 544900 * 1;
        sVol = '544,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 18.59 * 1;
        iOpen = 17.61 * 1;
        iHigh = 18.95 * 1;
        iLow = 17.20 * 1;
        iVol = 1518800 * 1;
        sVol = '1,518,800';
            
        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 = 17.88 * 1;
        iOpen = 19.29 * 1;
        iHigh = 19.99 * 1;
        iLow = 17.40 * 1;
        iVol = 892300 * 1;
        sVol = '892,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 16.63 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.44 * 1;
        iLow = 16.13 * 1;
        iVol = 624700 * 1;
        sVol = '624,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 15.93 * 1;
        iOpen = 16.63 * 1;
        iHigh = 17.69 * 1;
        iLow = 15.16 * 1;
        iVol = 944200 * 1;
        sVol = '944,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 15.38 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.02 * 1;
        iLow = 14.70 * 1;
        iVol = 715700 * 1;
        sVol = '715,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 15.39 * 1;
        iOpen = 15.45 * 1;
        iHigh = 15.93 * 1;
        iLow = 15.00 * 1;
        iVol = 421700 * 1;
        sVol = '421,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 13.76 * 1;
        iOpen = 14.66 * 1;
        iHigh = 14.90 * 1;
        iLow = 12.72 * 1;
        iVol = 1628800 * 1;
        sVol = '1,628,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 13.01 * 1;
        iOpen = 13.93 * 1;
        iHigh = 14.07 * 1;
        iLow = 12.72 * 1;
        iVol = 883200 * 1;
        sVol = '883,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 12.62 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.37 * 1;
        iVol = 601100 * 1;
        sVol = '601,100';
            
        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 = 13.07 * 1;
        iOpen = 12.72 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.65 * 1;
        iVol = 514900 * 1;
        sVol = '514,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 13.03 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.81 * 1;
        iVol = 464000 * 1;
        sVol = '464,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 12.16 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.13 * 1;
        iLow = 12.06 * 1;
        iVol = 437200 * 1;
        sVol = '437,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 12.02 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.66 * 1;
        iVol = 392600 * 1;
        sVol = '392,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 11.39 * 1;
        iOpen = 11.79 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.26 * 1;
        iVol = 469500 * 1;
        sVol = '469,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 11.15 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.85 * 1;
        iVol = 402400 * 1;
        sVol = '402,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 11.09 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.32 * 1;
        iLow = 10.95 * 1;
        iVol = 340400 * 1;
        sVol = '340,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 11.81 * 1;
        iOpen = 11.07 * 1;
        iHigh = 12.31 * 1;
        iLow = 11.06 * 1;
        iVol = 431100 * 1;
        sVol = '431,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 11.94 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.63 * 1;
        iVol = 349500 * 1;
        sVol = '349,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 12.58 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.93 * 1;
        iLow = 11.84 * 1;
        iVol = 449600 * 1;
        sVol = '449,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 12.06 * 1;
        iOpen = 11.89 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.54 * 1;
        iVol = 178600 * 1;
        sVol = '178,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 12.31 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.85 * 1;
        iLow = 11.99 * 1;
        iVol = 415200 * 1;
        sVol = '415,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 12.16 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.62 * 1;
        iVol = 308000 * 1;
        sVol = '308,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 12.11 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.94 * 1;
        iLow = 12.07 * 1;
        iVol = 245600 * 1;
        sVol = '245,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 12.37 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.00 * 1;
        iVol = 315500 * 1;
        sVol = '315,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 11.85 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.74 * 1;
        iLow = 11.75 * 1;
        iVol = 383400 * 1;
        sVol = '383,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 11.61 * 1;
        iOpen = 11.91 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.13 * 1;
        iVol = 417800 * 1;
        sVol = '417,800';
            
        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 = 11.78 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.72 * 1;
        iVol = 417500 * 1;
        sVol = '417,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 12.02 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.45 * 1;
        iVol = 253100 * 1;
        sVol = '253,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 11.80 * 1;
        iOpen = 11.96 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.55 * 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(2021, 11, 10);
        iClose = 11.51 * 1;
        iOpen = 11.96 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.20 * 1;
        iVol = 223800 * 1;
        sVol = '223,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 11.36 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.12 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 11.05 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.00 * 1;
        iVol = 268500 * 1;
        sVol = '268,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 11.51 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.58 * 1;
        iLow = 10.62 * 1;
        iVol = 390800 * 1;
        sVol = '390,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 11.72 * 1;
        iOpen = 11.91 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.51 * 1;
        iVol = 317600 * 1;
        sVol = '317,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 11.91 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.55 * 1;
        iVol = 386000 * 1;
        sVol = '386,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 11.60 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.22 * 1;
        iVol = 310800 * 1;
        sVol = '310,800';
            
        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 = 12.67 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.73 * 1;
        iLow = 11.61 * 1;
        iVol = 338100 * 1;
        sVol = '338,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 12.60 * 1;
        iOpen = 12.67 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.07 * 1;
        iVol = 272200 * 1;
        sVol = '272,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 12.69 * 1;
        iOpen = 12.58 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.58 * 1;
        iVol = 162900 * 1;
        sVol = '162,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 12.42 * 1;
        iOpen = 12.69 * 1;
        iHigh = 12.69 * 1;
        iLow = 11.84 * 1;
        iVol = 342500 * 1;
        sVol = '342,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 12.27 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.90 * 1;
        iVol = 199300 * 1;
        sVol = '199,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 13.19 * 1;
        iOpen = 12.33 * 1;
        iHigh = 13.58 * 1;
        iLow = 12.30 * 1;
        iVol = 560600 * 1;
        sVol = '560,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 12.97 * 1;
        iOpen = 13.67 * 1;
        iHigh = 13.67 * 1;
        iLow = 12.87 * 1;
        iVol = 351800 * 1;
        sVol = '351,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 13.60 * 1;
        iOpen = 12.89 * 1;
        iHigh = 13.71 * 1;
        iLow = 12.61 * 1;
        iVol = 650800 * 1;
        sVol = '650,800';
            
        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 = 13.71 * 1;
        iOpen = 14.07 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.38 * 1;
        iVol = 636000 * 1;
        sVol = '636,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 13.40 * 1;
        iOpen = 13.90 * 1;
        iHigh = 13.93 * 1;
        iLow = 13.13 * 1;
        iVol = 855800 * 1;
        sVol = '855,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 12.90 * 1;
        iOpen = 13.39 * 1;
        iHigh = 13.82 * 1;
        iLow = 12.76 * 1;
        iVol = 401800 * 1;
        sVol = '401,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 12.88 * 1;
        iOpen = 12.89 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.35 * 1;
        iVol = 291600 * 1;
        sVol = '291,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 13.10 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.28 * 1;
        iLow = 12.65 * 1;
        iVol = 224100 * 1;
        sVol = '224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 13.12 * 1;
        iOpen = 12.84 * 1;
        iHigh = 13.51 * 1;
        iLow = 12.84 * 1;
        iVol = 265700 * 1;
        sVol = '265,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 13.85 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.92 * 1;
        iLow = 12.94 * 1;
        iVol = 637200 * 1;
        sVol = '637,200';
            
        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 = 14.69 * 1;
        iOpen = 13.98 * 1;
        iHigh = 14.83 * 1;
        iLow = 13.71 * 1;
        iVol = 1095500 * 1;
        sVol = '1,095,500';
            
        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 = 13.85 * 1;
        iOpen = 14.69 * 1;
        iHigh = 14.87 * 1;
        iLow = 13.75 * 1;
        iVol = 412500 * 1;
        sVol = '412,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 13.95 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.56 * 1;
        iVol = 273600 * 1;
        sVol = '273,600';
            
        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 = 13.90 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.65 * 1;
        iLow = 13.59 * 1;
        iVol = 496500 * 1;
        sVol = '496,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 13.71 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.16 * 1;
        iLow = 13.41 * 1;
        iVol = 378600 * 1;
        sVol = '378,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 12.67 * 1;
        iOpen = 13.88 * 1;
        iHigh = 14.07 * 1;
        iLow = 12.56 * 1;
        iVol = 489000 * 1;
        sVol = '489,000';
            
        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 = 11.62 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.45 * 1;
        iVol = 513100 * 1;
        sVol = '513,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 11.91 * 1;
        iOpen = 11.31 * 1;
        iHigh = 12.02 * 1;
        iLow = 10.84 * 1;
        iVol = 586800 * 1;
        sVol = '586,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 11.93 * 1;
        iOpen = 11.56 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.36 * 1;
        iVol = 277700 * 1;
        sVol = '277,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 11.70 * 1;
        iOpen = 11.91 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.58 * 1;
        iVol = 295800 * 1;
        sVol = '295,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 12.01 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.87 * 1;
        iVol = 234000 * 1;
        sVol = '234,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 11.89 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.21 * 1;
        iLow = 11.56 * 1;
        iVol = 257700 * 1;
        sVol = '257,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 11.78 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.67 * 1;
        iVol = 142800 * 1;
        sVol = '142,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 12.97 * 1;
        iOpen = 11.74 * 1;
        iHigh = 13.10 * 1;
        iLow = 11.70 * 1;
        iVol = 288600 * 1;
        sVol = '288,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 13.24 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.48 * 1;
        iLow = 12.90 * 1;
        iVol = 239100 * 1;
        sVol = '239,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 13.59 * 1;
        iOpen = 13.34 * 1;
        iHigh = 14.43 * 1;
        iLow = 13.18 * 1;
        iVol = 639800 * 1;
        sVol = '639,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 14.47 * 1;
        iOpen = 13.44 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.43 * 1;
        iVol = 563400 * 1;
        sVol = '563,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 14.51 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.21 * 1;
        iVol = 506400 * 1;
        sVol = '506,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 15.03 * 1;
        iOpen = 14.64 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.63 * 1;
        iVol = 411500 * 1;
        sVol = '411,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 16.17 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.75 * 1;
        iLow = 15.00 * 1;
        iVol = 973300 * 1;
        sVol = '973,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 16.30 * 1;
        iOpen = 16.34 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.04 * 1;
        iVol = 878700 * 1;
        sVol = '878,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 16.29 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.35 * 1;
        iLow = 15.67 * 1;
        iVol = 697400 * 1;
        sVol = '697,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 15.96 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.41 * 1;
        iLow = 14.73 * 1;
        iVol = 643200 * 1;
        sVol = '643,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 15.72 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.43 * 1;
        iLow = 15.13 * 1;
        iVol = 991200 * 1;
        sVol = '991,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 15.65 * 1;
        iOpen = 15.12 * 1;
        iHigh = 16.07 * 1;
        iLow = 15.12 * 1;
        iVol = 430000 * 1;
        sVol = '430,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 15.28 * 1;
        iOpen = 15.45 * 1;
        iHigh = 15.83 * 1;
        iLow = 15.15 * 1;
        iVol = 272100 * 1;
        sVol = '272,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 16.09 * 1;
        iOpen = 15.37 * 1;
        iHigh = 16.92 * 1;
        iLow = 15.37 * 1;
        iVol = 603300 * 1;
        sVol = '603,300';
            
        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 = 15.26 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.54 * 1;
        iLow = 15.10 * 1;
        iVol = 574400 * 1;
        sVol = '574,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 15.85 * 1;
        iOpen = 15.43 * 1;
        iHigh = 16.38 * 1;
        iLow = 15.35 * 1;
        iVol = 606000 * 1;
        sVol = '606,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 13.64 * 1;
        iOpen = 14.95 * 1;
        iHigh = 15.28 * 1;
        iLow = 12.82 * 1;
        iVol = 1235000 * 1;
        sVol = '1,235,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 14.16 * 1;
        iOpen = 13.81 * 1;
        iHigh = 14.22 * 1;
        iLow = 13.17 * 1;
        iVol = 661000 * 1;
        sVol = '661,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 14.69 * 1;
        iOpen = 14.34 * 1;
        iHigh = 15.21 * 1;
        iLow = 14.02 * 1;
        iVol = 536900 * 1;
        sVol = '536,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 15.92 * 1;
        iOpen = 14.69 * 1;
        iHigh = 16.13 * 1;
        iLow = 14.62 * 1;
        iVol = 590500 * 1;
        sVol = '590,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 18.77 * 1;
        iOpen = 16.16 * 1;
        iHigh = 18.86 * 1;
        iLow = 16.07 * 1;
        iVol = 1046500 * 1;
        sVol = '1,046,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 19.33 * 1;
        iOpen = 18.65 * 1;
        iHigh = 19.92 * 1;
        iLow = 18.30 * 1;
        iVol = 1035200 * 1;
        sVol = '1,035,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 18.41 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.01 * 1;
        iLow = 17.36 * 1;
        iVol = 1634500 * 1;
        sVol = '1,634,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 17.28 * 1;
        iOpen = 19.14 * 1;
        iHigh = 19.20 * 1;
        iLow = 16.89 * 1;
        iVol = 934500 * 1;
        sVol = '934,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 18.05 * 1;
        iOpen = 17.38 * 1;
        iHigh = 18.95 * 1;
        iLow = 16.85 * 1;
        iVol = 728900 * 1;
        sVol = '728,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 18.35 * 1;
        iOpen = 17.23 * 1;
        iHigh = 19.05 * 1;
        iLow = 17.02 * 1;
        iVol = 635600 * 1;
        sVol = '635,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 20.70 * 1;
        iOpen = 18.63 * 1;
        iHigh = 20.92 * 1;
        iLow = 18.58 * 1;
        iVol = 1624000 * 1;
        sVol = '1,624,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 19.80 * 1;
        iOpen = 20.99 * 1;
        iHigh = 21.73 * 1;
        iLow = 18.87 * 1;
        iVol = 1355200 * 1;
        sVol = '1,355,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 16.23 * 1;
        iOpen = 18.79 * 1;
        iHigh = 18.79 * 1;
        iLow = 15.57 * 1;
        iVol = 1313400 * 1;
        sVol = '1,313,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 16.24 * 1;
        iOpen = 15.62 * 1;
        iHigh = 16.77 * 1;
        iLow = 14.86 * 1;
        iVol = 980600 * 1;
        sVol = '980,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 16.07 * 1;
        iOpen = 16.66 * 1;
        iHigh = 16.74 * 1;
        iLow = 15.16 * 1;
        iVol = 720900 * 1;
        sVol = '720,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 16.71 * 1;
        iOpen = 16.34 * 1;
        iHigh = 17.13 * 1;
        iLow = 16.20 * 1;
        iVol = 429600 * 1;
        sVol = '429,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 16.62 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.82 * 1;
        iLow = 16.05 * 1;
        iVol = 383400 * 1;
        sVol = '383,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 17.46 * 1;
        iOpen = 16.60 * 1;
        iHigh = 18.15 * 1;
        iLow = 16.55 * 1;
        iVol = 591300 * 1;
        sVol = '591,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 15.81 * 1;
        iOpen = 17.49 * 1;
        iHigh = 17.49 * 1;
        iLow = 15.50 * 1;
        iVol = 1271700 * 1;
        sVol = '1,271,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 16.04 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.42 * 1;
        iLow = 15.66 * 1;
        iVol = 1052400 * 1;
        sVol = '1,052,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 15.63 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.32 * 1;
        iLow = 15.53 * 1;
        iVol = 690100 * 1;
        sVol = '690,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 15.63 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.08 * 1;
        iLow = 15.00 * 1;
        iVol = 1209100 * 1;
        sVol = '1,209,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 15.01 * 1;
        iOpen = 15.55 * 1;
        iHigh = 15.57 * 1;
        iLow = 14.62 * 1;
        iVol = 826800 * 1;
        sVol = '826,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 14.74 * 1;
        iOpen = 14.65 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.19 * 1;
        iVol = 695000 * 1;
        sVol = '695,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 15.32 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.06 * 1;
        iVol = 748900 * 1;
        sVol = '748,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 15.80 * 1;
        iOpen = 15.26 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.20 * 1;
        iVol = 647000 * 1;
        sVol = '647,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 15.66 * 1;
        iOpen = 15.92 * 1;
        iHigh = 16.11 * 1;
        iLow = 15.49 * 1;
        iVol = 1006600 * 1;
        sVol = '1,006,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 15.23 * 1;
        iOpen = 15.97 * 1;
        iHigh = 16.27 * 1;
        iLow = 14.80 * 1;
        iVol = 803900 * 1;
        sVol = '803,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 15.51 * 1;
        iOpen = 15.78 * 1;
        iHigh = 16.25 * 1;
        iLow = 15.40 * 1;
        iVol = 1044100 * 1;
        sVol = '1,044,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 14.76 * 1;
        iOpen = 15.52 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.63 * 1;
        iVol = 797400 * 1;
        sVol = '797,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 15.88 * 1;
        iOpen = 14.76 * 1;
        iHigh = 16.01 * 1;
        iLow = 14.59 * 1;
        iVol = 574900 * 1;
        sVol = '574,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 15.90 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.41 * 1;
        iLow = 15.47 * 1;
        iVol = 522900 * 1;
        sVol = '522,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 15.32 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.41 * 1;
        iLow = 15.22 * 1;
        iVol = 600300 * 1;
        sVol = '600,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 17.50 * 1;
        iOpen = 15.68 * 1;
        iHigh = 17.52 * 1;
        iLow = 15.61 * 1;
        iVol = 1871600 * 1;
        sVol = '1,871,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 18.95 * 1;
        iOpen = 17.67 * 1;
        iHigh = 19.63 * 1;
        iLow = 17.34 * 1;
        iVol = 4194300 * 1;
        sVol = '4,194,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 19.43 * 1;
        iOpen = 19.17 * 1;
        iHigh = 19.99 * 1;
        iLow = 18.81 * 1;
        iVol = 1806700 * 1;
        sVol = '1,806,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 20.29 * 1;
        iOpen = 20.29 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.90 * 1;
        iVol = 2206000 * 1;
        sVol = '2,206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 19.77 * 1;
        iOpen = 19.91 * 1;
        iHigh = 20.32 * 1;
        iLow = 18.51 * 1;
        iVol = 1289500 * 1;
        sVol = '1,289,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 18.37 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.62 * 1;
        iLow = 16.69 * 1;
        iVol = 2050500 * 1;
        sVol = '2,050,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 16.34 * 1;
        iOpen = 17.93 * 1;
        iHigh = 18.25 * 1;
        iLow = 16.20 * 1;
        iVol = 1109200 * 1;
        sVol = '1,109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 14.72 * 1;
        iOpen = 16.11 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.59 * 1;
        iVol = 1288400 * 1;
        sVol = '1,288,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 14.23 * 1;
        iOpen = 14.07 * 1;
        iHigh = 14.74 * 1;
        iLow = 13.56 * 1;
        iVol = 906500 * 1;
        sVol = '906,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 14.92 * 1;
        iOpen = 14.23 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.12 * 1;
        iVol = 1201900 * 1;
        sVol = '1,201,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 16.14 * 1;
        iOpen = 15.23 * 1;
        iHigh = 16.25 * 1;
        iLow = 15.20 * 1;
        iVol = 861200 * 1;
        sVol = '861,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 16.30 * 1;
        iOpen = 15.82 * 1;
        iHigh = 16.57 * 1;
        iLow = 15.13 * 1;
        iVol = 718200 * 1;
        sVol = '718,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 15.89 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.83 * 1;
        iLow = 15.73 * 1;
        iVol = 607200 * 1;
        sVol = '607,200';
            
        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 = 15.36 * 1;
        iOpen = 15.55 * 1;
        iHigh = 15.94 * 1;
        iLow = 14.67 * 1;
        iVol = 1118500 * 1;
        sVol = '1,118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 15.93 * 1;
        iOpen = 15.47 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.20 * 1;
        iVol = 617200 * 1;
        sVol = '617,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 15.90 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.15 * 1;
        iLow = 14.66 * 1;
        iVol = 840300 * 1;
        sVol = '840,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 15.13 * 1;
        iOpen = 16.06 * 1;
        iHigh = 16.06 * 1;
        iLow = 14.56 * 1;
        iVol = 989900 * 1;
        sVol = '989,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 15.66 * 1;
        iOpen = 15.22 * 1;
        iHigh = 15.94 * 1;
        iLow = 14.62 * 1;
        iVol = 660300 * 1;
        sVol = '660,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 13.86 * 1;
        iOpen = 15.08 * 1;
        iHigh = 15.14 * 1;
        iLow = 13.61 * 1;
        iVol = 1307300 * 1;
        sVol = '1,307,300';
            
        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 = 14.12 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.44 * 1;
        iVol = 647000 * 1;
        sVol = '647,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 14.49 * 1;
        iOpen = 14.27 * 1;
        iHigh = 15.29 * 1;
        iLow = 14.27 * 1;
        iVol = 1480600 * 1;
        sVol = '1,480,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 14.49 * 1;
        iOpen = 14.12 * 1;
        iHigh = 15.03 * 1;
        iLow = 13.30 * 1;
        iVol = 1774800 * 1;
        sVol = '1,774,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 16.44 * 1;
        iOpen = 14.53 * 1;
        iHigh = 16.64 * 1;
        iLow = 14.53 * 1;
        iVol = 1485400 * 1;
        sVol = '1,485,400';
            
        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 = 15.67 * 1;
        iOpen = 16.49 * 1;
        iHigh = 17.10 * 1;
        iLow = 15.13 * 1;
        iVol = 2266600 * 1;
        sVol = '2,266,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 15.22 * 1;
        iOpen = 16.24 * 1;
        iHigh = 16.24 * 1;
        iLow = 14.84 * 1;
        iVol = 1353700 * 1;
        sVol = '1,353,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 14.48 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.16 * 1;
        iVol = 901700 * 1;
        sVol = '901,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 14.50 * 1;
        iOpen = 14.76 * 1;
        iHigh = 15.05 * 1;
        iLow = 14.33 * 1;
        iVol = 835800 * 1;
        sVol = '835,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 14.31 * 1;
        iOpen = 14.97 * 1;
        iHigh = 15.04 * 1;
        iLow = 13.77 * 1;
        iVol = 2483800 * 1;
        sVol = '2,483,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 15.11 * 1;
        iOpen = 15.19 * 1;
        iHigh = 15.35 * 1;
        iLow = 14.31 * 1;
        iVol = 917100 * 1;
        sVol = '917,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 14.57 * 1;
        iOpen = 14.62 * 1;
        iHigh = 15.01 * 1;
        iLow = 14.20 * 1;
        iVol = 618500 * 1;
        sVol = '618,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 14.89 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.90 * 1;
        iLow = 13.89 * 1;
        iVol = 849300 * 1;
        sVol = '849,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 15.05 * 1;
        iOpen = 14.95 * 1;
        iHigh = 15.44 * 1;
        iLow = 14.80 * 1;
        iVol = 826700 * 1;
        sVol = '826,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 14.47 * 1;
        iOpen = 15.07 * 1;
        iHigh = 15.08 * 1;
        iLow = 14.21 * 1;
        iVol = 1019900 * 1;
        sVol = '1,019,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 13.57 * 1;
        iOpen = 14.73 * 1;
        iHigh = 14.73 * 1;
        iLow = 13.23 * 1;
        iVol = 2077400 * 1;
        sVol = '2,077,400';
            
        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 = 13.71 * 1;
        iOpen = 13.54 * 1;
        iHigh = 13.97 * 1;
        iLow = 13.32 * 1;
        iVol = 1355300 * 1;
        sVol = '1,355,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 14.98 * 1;
        iOpen = 13.73 * 1;
        iHigh = 15.54 * 1;
        iLow = 13.64 * 1;
        iVol = 1324400 * 1;
        sVol = '1,324,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 14.68 * 1;
        iOpen = 14.80 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.24 * 1;
        iVol = 615900 * 1;
        sVol = '615,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 15.01 * 1;
        iOpen = 14.97 * 1;
        iHigh = 15.11 * 1;
        iLow = 14.18 * 1;
        iVol = 805300 * 1;
        sVol = '805,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 17.68 * 1;
        iOpen = 15.62 * 1;
        iHigh = 18.06 * 1;
        iLow = 15.53 * 1;
        iVol = 3036900 * 1;
        sVol = '3,036,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 17.69 * 1;
        iOpen = 17.65 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.10 * 1;
        iVol = 1170100 * 1;
        sVol = '1,170,100';
            
        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 = 16.76 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.56 * 1;
        iVol = 779800 * 1;
        sVol = '779,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 17.34 * 1;
        iOpen = 16.35 * 1;
        iHigh = 17.45 * 1;
        iLow = 16.20 * 1;
        iVol = 1109100 * 1;
        sVol = '1,109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 15.41 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.81 * 1;
        iLow = 15.19 * 1;
        iVol = 875200 * 1;
        sVol = '875,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 15.25 * 1;
        iOpen = 15.76 * 1;
        iHigh = 15.88 * 1;
        iLow = 14.93 * 1;
        iVol = 1028900 * 1;
        sVol = '1,028,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 16.46 * 1;
        iOpen = 15.45 * 1;
        iHigh = 16.68 * 1;
        iLow = 15.44 * 1;
        iVol = 883900 * 1;
        sVol = '883,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 15.70 * 1;
        iOpen = 15.52 * 1;
        iHigh = 16.49 * 1;
        iLow = 15.44 * 1;
        iVol = 892300 * 1;
        sVol = '892,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 15.01 * 1;
        iOpen = 15.81 * 1;
        iHigh = 15.96 * 1;
        iLow = 14.40 * 1;
        iVol = 1314300 * 1;
        sVol = '1,314,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 15.60 * 1;
        iOpen = 15.45 * 1;
        iHigh = 16.47 * 1;
        iLow = 15.45 * 1;
        iVol = 1095700 * 1;
        sVol = '1,095,700';
            
        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 = 14.55 * 1;
        iOpen = 14.76 * 1;
        iHigh = 15.16 * 1;
        iLow = 14.43 * 1;
        iVol = 850600 * 1;
        sVol = '850,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 13.39 * 1;
        iOpen = 14.58 * 1;
        iHigh = 14.78 * 1;
        iLow = 13.21 * 1;
        iVol = 921600 * 1;
        sVol = '921,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 13.70 * 1;
        iOpen = 13.52 * 1;
        iHigh = 14.23 * 1;
        iLow = 13.30 * 1;
        iVol = 3513400 * 1;
        sVol = '3,513,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 14.27 * 1;
        iOpen = 14.06 * 1;
        iHigh = 14.81 * 1;
        iLow = 13.94 * 1;
        iVol = 734700 * 1;
        sVol = '734,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 14.77 * 1;
        iOpen = 14.66 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.40 * 1;
        iVol = 767700 * 1;
        sVol = '767,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 14.05 * 1;
        iOpen = 14.84 * 1;
        iHigh = 14.95 * 1;
        iLow = 13.91 * 1;
        iVol = 618000 * 1;
        sVol = '618,000';
            
        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 = 13.15 * 1;
        iOpen = 13.62 * 1;
        iHigh = 13.96 * 1;
        iLow = 12.95 * 1;
        iVol = 879500 * 1;
        sVol = '879,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 12.81 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.33 * 1;
        iVol = 751600 * 1;
        sVol = '751,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 11.72 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.27 * 1;
        iVol = 1091100 * 1;
        sVol = '1,091,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 11.46 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.79 * 1;
        iLow = 10.84 * 1;
        iVol = 767600 * 1;
        sVol = '767,600';
            
        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 = 12.20 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.91 * 1;
        iVol = 621200 * 1;
        sVol = '621,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 11.84 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.42 * 1;
        iLow = 11.57 * 1;
        iVol = 598000 * 1;
        sVol = '598,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 11.10 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.97 * 1;
        iVol = 1004400 * 1;
        sVol = '1,004,400';
            
        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 = 11.04 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.72 * 1;
        iVol = 708400 * 1;
        sVol = '708,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 11.42 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.64 * 1;
        iLow = 10.90 * 1;
        iVol = 585200 * 1;
        sVol = '585,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 10.86 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.56 * 1;
        iVol = 774500 * 1;
        sVol = '774,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 11.02 * 1;
        iOpen = 10.88 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.79 * 1;
        iVol = 765000 * 1;
        sVol = '765,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 11.38 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.30 * 1;
        iVol = 651500 * 1;
        sVol = '651,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 11.55 * 1;
        iOpen = 11.38 * 1;
        iHigh = 11.61 * 1;
        iLow = 11.19 * 1;
        iVol = 734700 * 1;
        sVol = '734,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 11.62 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.17 * 1;
        iVol = 1131300 * 1;
        sVol = '1,131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 11.28 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.97 * 1;
        iVol = 653800 * 1;
        sVol = '653,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 11.03 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.61 * 1;
        iLow = 11.01 * 1;
        iVol = 610500 * 1;
        sVol = '610,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 11.78 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.08 * 1;
        iVol = 506300 * 1;
        sVol = '506,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 11.78 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.06 * 1;
        iLow = 11.67 * 1;
        iVol = 645400 * 1;
        sVol = '645,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 12.30 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.37 * 1;
        iLow = 11.42 * 1;
        iVol = 602000 * 1;
        sVol = '602,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 11.56 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.30 * 1;
        iVol = 809000 * 1;
        sVol = '809,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 11.74 * 1;
        iOpen = 11.84 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.28 * 1;
        iVol = 523300 * 1;
        sVol = '523,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 11.34 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.13 * 1;
        iVol = 398700 * 1;
        sVol = '398,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 11.50 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.65 * 1;
        iLow = 10.98 * 1;
        iVol = 520300 * 1;
        sVol = '520,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 11.11 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.08 * 1;
        iVol = 510700 * 1;
        sVol = '510,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 11.03 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.65 * 1;
        iVol = 641900 * 1;
        sVol = '641,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 11.15 * 1;
        iOpen = 10.87 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.77 * 1;
        iVol = 442100 * 1;
        sVol = '442,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 11.20 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.10 * 1;
        iVol = 606800 * 1;
        sVol = '606,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 9.24 * 1;
        iOpen = 10.99 * 1;
        iHigh = 10.99 * 1;
        iLow = 8.93 * 1;
        iVol = 2251100 * 1;
        sVol = '2,251,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 9.69 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.34 * 1;
        iVol = 1159200 * 1;
        sVol = '1,159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 10.30 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.65 * 1;
        iLow = 9.86 * 1;
        iVol = 1053400 * 1;
        sVol = '1,053,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 10.63 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.66 * 1;
        iLow = 10.09 * 1;
        iVol = 883300 * 1;
        sVol = '883,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 10.64 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.16 * 1;
        iVol = 803300 * 1;
        sVol = '803,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 10.80 * 1;
        iOpen = 10.81 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.78 * 1;
        iVol = 1145900 * 1;
        sVol = '1,145,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 11.06 * 1;
        iOpen = 10.64 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.60 * 1;
        iVol = 529000 * 1;
        sVol = '529,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 11.66 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.08 * 1;
        iVol = 712700 * 1;
        sVol = '712,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 11.54 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.49 * 1;
        iVol = 684100 * 1;
        sVol = '684,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 11.75 * 1;
        iOpen = 11.30 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.23 * 1;
        iVol = 916900 * 1;
        sVol = '916,900';
            
        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 = 11.38 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.21 * 1;
        iVol = 727800 * 1;
        sVol = '727,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 11.26 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.99 * 1;
        iVol = 518100 * 1;
        sVol = '518,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 11.47 * 1;
        iOpen = 11.38 * 1;
        iHigh = 11.51 * 1;
        iLow = 11.20 * 1;
        iVol = 361800 * 1;
        sVol = '361,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 11.37 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.31 * 1;
        iVol = 410100 * 1;
        sVol = '410,100';
            
        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 = 10.96 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.86 * 1;
        iVol = 456800 * 1;
        sVol = '456,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 10.44 * 1;
        iOpen = 10.87 * 1;
        iHigh = 10.96 * 1;
        iLow = 10.11 * 1;
        iVol = 775100 * 1;
        sVol = '775,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 10.54 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.22 * 1;
        iVol = 546200 * 1;
        sVol = '546,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 9.94 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.91 * 1;
        iVol = 574600 * 1;
        sVol = '574,600';
            
        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 = 10.15 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.76 * 1;
        iVol = 584800 * 1;
        sVol = '584,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 10.71 * 1;
        iOpen = 10.45 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.45 * 1;
        iVol = 648800 * 1;
        sVol = '648,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 10.07 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.52 * 1;
        iLow = 9.81 * 1;
        iVol = 858400 * 1;
        sVol = '858,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 9.81 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.49 * 1;
        iVol = 728000 * 1;
        sVol = '728,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 10.27 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.47 * 1;
        iLow = 10.03 * 1;
        iVol = 419100 * 1;
        sVol = '419,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 10.06 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.00 * 1;
        iVol = 481800 * 1;
        sVol = '481,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 9.74 * 1;
        iOpen = 9.86 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.58 * 1;
        iVol = 592700 * 1;
        sVol = '592,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 9.65 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.57 * 1;
        iVol = 606200 * 1;
        sVol = '606,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 9.11 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.02 * 1;
        iVol = 1061600 * 1;
        sVol = '1,061,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 8.85 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.72 * 1;
        iVol = 1294900 * 1;
        sVol = '1,294,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 9.14 * 1;
        iOpen = 8.68 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.68 * 1;
        iVol = 544900 * 1;
        sVol = '544,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 9.20 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.88 * 1;
        iVol = 496700 * 1;
        sVol = '496,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 9.20 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.14 * 1;
        iVol = 655700 * 1;
        sVol = '655,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 9.11 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.54 * 1;
        iLow = 9.02 * 1;
        iVol = 646700 * 1;
        sVol = '646,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 8.62 * 1;
        iOpen = 8.73 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.43 * 1;
        iVol = 921200 * 1;
        sVol = '921,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 8.59 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.44 * 1;
        iVol = 545400 * 1;
        sVol = '545,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 9.04 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.76 * 1;
        iVol = 545200 * 1;
        sVol = '545,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 9.49 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.65 * 1;
        iLow = 8.89 * 1;
        iVol = 712900 * 1;
        sVol = '712,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 9.27 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.38 * 1;
        iLow = 9.03 * 1;
        iVol = 530900 * 1;
        sVol = '530,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 9.20 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.06 * 1;
        iVol = 1011000 * 1;
        sVol = '1,011,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 9.61 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.37 * 1;
        iVol = 563900 * 1;
        sVol = '563,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 9.86 * 1;
        iOpen = 9.72 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.62 * 1;
        iVol = 642600 * 1;
        sVol = '642,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 10.15 * 1;
        iOpen = 9.73 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.64 * 1;
        iVol = 467500 * 1;
        sVol = '467,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 10.71 * 1;
        iOpen = 10.08 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.08 * 1;
        iVol = 902800 * 1;
        sVol = '902,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 10.42 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.32 * 1;
        iVol = 398100 * 1;
        sVol = '398,100';
            
        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 = 10.51 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.43 * 1;
        iVol = 453900 * 1;
        sVol = '453,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 10.30 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.08 * 1;
        iVol = 534800 * 1;
        sVol = '534,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 10.39 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.97 * 1;
        iVol = 360100 * 1;
        sVol = '360,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 10.60 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.05 * 1;
        iVol = 460400 * 1;
        sVol = '460,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 10.54 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.92 * 1;
        iVol = 577400 * 1;
        sVol = '577,400';
            
        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 = 11.27 * 1;
        iOpen = 10.81 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.72 * 1;
        iVol = 762000 * 1;
        sVol = '762,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 11.13 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.97 * 1;
        iVol = 517900 * 1;
        sVol = '517,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 10.65 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.26 * 1;
        iLow = 10.39 * 1;
        iVol = 421200 * 1;
        sVol = '421,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 10.37 * 1;
        iOpen = 10.78 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.33 * 1;
        iVol = 278700 * 1;
        sVol = '278,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 11.15 * 1;
        iOpen = 10.47 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.37 * 1;
        iVol = 516700 * 1;
        sVol = '516,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 11.11 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.54 * 1;
        iVol = 336500 * 1;
        sVol = '336,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 11.25 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.94 * 1;
        iVol = 302300 * 1;
        sVol = '302,300';
            
        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 = 11.07 * 1;
        iOpen = 11.32 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.95 * 1;
        iVol = 409100 * 1;
        sVol = '409,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 11.63 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.82 * 1;
        iLow = 10.85 * 1;
        iVol = 631200 * 1;
        sVol = '631,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 11.16 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.44 * 1;
        iLow = 10.71 * 1;
        iVol = 1196000 * 1;
        sVol = '1,196,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 11.29 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.53 * 1;
        iLow = 11.05 * 1;
        iVol = 385400 * 1;
        sVol = '385,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 11.54 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.14 * 1;
        iVol = 373000 * 1;
        sVol = '373,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 11.20 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.16 * 1;
        iVol = 260500 * 1;
        sVol = '260,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 11.22 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.53 * 1;
        iLow = 11.03 * 1;
        iVol = 334200 * 1;
        sVol = '334,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 12.19 * 1;
        iOpen = 11.54 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.54 * 1;
        iVol = 665100 * 1;
        sVol = '665,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 12.48 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.81 * 1;
        iLow = 11.85 * 1;
        iVol = 593400 * 1;
        sVol = '593,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 11.25 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.60 * 1;
        iVol = 1461400 * 1;
        sVol = '1,461,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 10.12 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.02 * 1;
        iVol = 1007100 * 1;
        sVol = '1,007,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 10.55 * 1;
        iOpen = 10.74 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.01 * 1;
        iVol = 716000 * 1;
        sVol = '716,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 10.72 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.38 * 1;
        iVol = 534000 * 1;
        sVol = '534,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 10.54 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.35 * 1;
        iVol = 352400 * 1;
        sVol = '352,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 10.73 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.27 * 1;
        iVol = 408000 * 1;
        sVol = '408,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 10.93 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.47 * 1;
        iVol = 476500 * 1;
        sVol = '476,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 10.81 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.41 * 1;
        iVol = 437400 * 1;
        sVol = '437,400';
            
        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 = 10.62 * 1;
        iOpen = 10.89 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.39 * 1;
        iVol = 360200 * 1;
        sVol = '360,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 10.85 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.36 * 1;
        iVol = 354200 * 1;
        sVol = '354,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 11.12 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.75 * 1;
        iVol = 683800 * 1;
        sVol = '683,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 11.21 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.97 * 1;
        iVol = 277500 * 1;
        sVol = '277,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 11.29 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.42 * 1;
        iLow = 11.02 * 1;
        iVol = 175500 * 1;
        sVol = '175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 10.89 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.28 * 1;
        iLow = 10.78 * 1;
        iVol = 305100 * 1;
        sVol = '305,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 11.44 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.02 * 1;
        iVol = 439500 * 1;
        sVol = '439,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 11.45 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.31 * 1;
        iVol = 331400 * 1;
        sVol = '331,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 11.40 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.22 * 1;
        iVol = 227200 * 1;
        sVol = '227,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 11.50 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.23 * 1;
        iVol = 265300 * 1;
        sVol = '265,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 11.21 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.20 * 1;
        iVol = 360600 * 1;
        sVol = '360,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 11.53 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.37 * 1;
        iVol = 423600 * 1;
        sVol = '423,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 10.99 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.90 * 1;
        iVol = 354200 * 1;
        sVol = '354,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 9.21 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.24 * 1;
        iLow = 9.09 * 1;
        iVol = 1775100 * 1;
        sVol = '1,775,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 9.00 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.65 * 1;
        iVol = 961500 * 1;
        sVol = '961,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 8.86 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.57 * 1;
        iVol = 806700 * 1;
        sVol = '806,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 9.05 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.29 * 1;
        iLow = 8.82 * 1;
        iVol = 964300 * 1;
        sVol = '964,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 8.80 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.73 * 1;
        iVol = 312100 * 1;
        sVol = '312,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 8.96 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.61 * 1;
        iVol = 487200 * 1;
        sVol = '487,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 8.79 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.69 * 1;
        iVol = 614600 * 1;
        sVol = '614,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 8.70 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.59 * 1;
        iVol = 535200 * 1;
        sVol = '535,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 8.76 * 1;
        iOpen = 8.71 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.71 * 1;
        iVol = 364400 * 1;
        sVol = '364,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 8.99 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.75 * 1;
        iVol = 255000 * 1;
        sVol = '255,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 9.16 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.83 * 1;
        iVol = 346900 * 1;
        sVol = '346,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 9.22 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.16 * 1;
        iVol = 173200 * 1;
        sVol = '173,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 9.31 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.37 * 1;
        iLow = 9.13 * 1;
        iVol = 215200 * 1;
        sVol = '215,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 8.58 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.44 * 1;
        iVol = 452200 * 1;
        sVol = '452,200';
            
        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 = 8.75 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.61 * 1;
        iVol = 282800 * 1;
        sVol = '282,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 8.79 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.65 * 1;
        iVol = 345700 * 1;
        sVol = '345,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 8.43 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.31 * 1;
        iVol = 551100 * 1;
        sVol = '551,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 8.61 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.12 * 1;
        iVol = 286400 * 1;
        sVol = '286,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 8.77 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.56 * 1;
        iVol = 281200 * 1;
        sVol = '281,200';
            
        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 = 9.19 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.85 * 1;
        iVol = 351500 * 1;
        sVol = '351,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 9.08 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.05 * 1;
        iVol = 371900 * 1;
        sVol = '371,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 9.02 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.26 * 1;
        iLow = 8.86 * 1;
        iVol = 266600 * 1;
        sVol = '266,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 8.97 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.26 * 1;
        iLow = 8.83 * 1;
        iVol = 277300 * 1;
        sVol = '277,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 9.26 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.47 * 1;
        iLow = 9.02 * 1;
        iVol = 358500 * 1;
        sVol = '358,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 9.38 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.43 * 1;
        iLow = 9.07 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 9.95 * 1;
        iOpen = 9.39 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.39 * 1;
        iVol = 484600 * 1;
        sVol = '484,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 10.06 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.44 * 1;
        iLow = 10.03 * 1;
        iVol = 613400 * 1;
        sVol = '613,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 10.33 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.65 * 1;
        iVol = 486500 * 1;
        sVol = '486,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 10.54 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.23 * 1;
        iVol = 278600 * 1;
        sVol = '278,600';
            
        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 = 10.45 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.30 * 1;
        iVol = 257700 * 1;
        sVol = '257,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 10.56 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.26 * 1;
        iVol = 236000 * 1;
        sVol = '236,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 10.48 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.20 * 1;
        iVol = 383700 * 1;
        sVol = '383,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 10.32 * 1;
        iOpen = 10.58 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.77 * 1;
        iVol = 444900 * 1;
        sVol = '444,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 10.17 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.12 * 1;
        iVol = 253700 * 1;
        sVol = '253,700';
            
        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 = 10.42 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.46 * 1;
        iLow = 9.97 * 1;
        iVol = 208200 * 1;
        sVol = '208,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 10.43 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.33 * 1;
        iVol = 219000 * 1;
        sVol = '219,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 10.51 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.17 * 1;
        iVol = 287300 * 1;
        sVol = '287,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 10.47 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.30 * 1;
        iVol = 405800 * 1;
        sVol = '405,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 10.43 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.35 * 1;
        iVol = 351000 * 1;
        sVol = '351,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 10.13 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.47 * 1;
        iLow = 10.03 * 1;
        iVol = 306500 * 1;
        sVol = '306,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 10.26 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.33 * 1;
        iLow = 9.92 * 1;
        iVol = 247400 * 1;
        sVol = '247,400';
            
        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 = 10.01 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.26 * 1;
        iLow = 9.95 * 1;
        iVol = 298800 * 1;
        sVol = '298,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 9.94 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.82 * 1;
        iVol = 246300 * 1;
        sVol = '246,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 10.15 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.69 * 1;
        iVol = 264300 * 1;
        sVol = '264,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 9.84 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.82 * 1;
        iVol = 293400 * 1;
        sVol = '293,400';
            
        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 = 10.33 * 1;
        iOpen = 9.72 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.57 * 1;
        iVol = 442800 * 1;
        sVol = '442,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 10.34 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.09 * 1;
        iVol = 249300 * 1;
        sVol = '249,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 10.83 * 1;
        iOpen = 10.18 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.13 * 1;
        iVol = 642900 * 1;
        sVol = '642,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 10.61 * 1;
        iOpen = 10.83 * 1;
        iHigh = 10.83 * 1;
        iLow = 10.43 * 1;
        iVol = 367700 * 1;
        sVol = '367,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 10.07 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.73 * 1;
        iLow = 9.93 * 1;
        iVol = 465400 * 1;
        sVol = '465,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 9.98 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.16 * 1;
        iLow = 9.90 * 1;
        iVol = 464300 * 1;
        sVol = '464,300';
            
        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 = 9.81 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.64 * 1;
        iVol = 428300 * 1;
        sVol = '428,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 9.55 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.37 * 1;
        iVol = 345100 * 1;
        sVol = '345,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 10.00 * 1;
        iOpen = 9.69 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.64 * 1;
        iVol = 245900 * 1;
        sVol = '245,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 9.95 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.77 * 1;
        iVol = 322500 * 1;
        sVol = '322,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 10.31 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.44 * 1;
        iLow = 9.97 * 1;
        iVol = 297800 * 1;
        sVol = '297,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 10.45 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.14 * 1;
        iVol = 316100 * 1;
        sVol = '316,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 10.86 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.44 * 1;
        iVol = 600100 * 1;
        sVol = '600,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 10.21 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.12 * 1;
        iVol = 457800 * 1;
        sVol = '457,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 9.91 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.83 * 1;
        iVol = 394000 * 1;
        sVol = '394,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 9.96 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.90 * 1;
        iVol = 399400 * 1;
        sVol = '399,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 9.52 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.49 * 1;
        iVol = 831500 * 1;
        sVol = '831,500';
            
        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 = 9.80 * 1;
        iOpen = 9.45 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.45 * 1;
        iVol = 599600 * 1;
        sVol = '599,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 9.46 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.39 * 1;
        iVol = 513300 * 1;
        sVol = '513,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 9.45 * 1;
        iOpen = 9.66 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.26 * 1;
        iVol = 426900 * 1;
        sVol = '426,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 8.61 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.50 * 1;
        iVol = 899300 * 1;
        sVol = '899,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 8.66 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.33 * 1;
        iVol = 428500 * 1;
        sVol = '428,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 8.49 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.40 * 1;
        iVol = 453000 * 1;
        sVol = '453,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 8.38 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.37 * 1;
        iVol = 219800 * 1;
        sVol = '219,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 8.71 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.44 * 1;
        iVol = 800500 * 1;
        sVol = '800,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 8.44 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.44 * 1;
        iVol = 567200 * 1;
        sVol = '567,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 8.34 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.27 * 1;
        iVol = 354500 * 1;
        sVol = '354,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 8.58 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.12 * 1;
        iVol = 284900 * 1;
        sVol = '284,900';
            
        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 = 8.73 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.81 * 1;
        iLow = 8.46 * 1;
        iVol = 258000 * 1;
        sVol = '258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 8.81 * 1;
        iOpen = 8.74 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.69 * 1;
        iVol = 365700 * 1;
        sVol = '365,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 8.75 * 1;
        iOpen = 8.93 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.71 * 1;
        iVol = 283700 * 1;
        sVol = '283,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 8.76 * 1;
        iOpen = 8.83 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.65 * 1;
        iVol = 386000 * 1;
        sVol = '386,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 8.81 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.75 * 1;
        iVol = 312700 * 1;
        sVol = '312,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 8.94 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.62 * 1;
        iVol = 348400 * 1;
        sVol = '348,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 8.82 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.73 * 1;
        iVol = 304600 * 1;
        sVol = '304,600';
            
        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 = 8.70 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.45 * 1;
        iVol = 269200 * 1;
        sVol = '269,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 8.60 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.55 * 1;
        iVol = 214500 * 1;
        sVol = '214,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 8.50 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.48 * 1;
        iVol = 180700 * 1;
        sVol = '180,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 8.62 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.56 * 1;
        iVol = 254400 * 1;
        sVol = '254,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 8.64 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.49 * 1;
        iVol = 240700 * 1;
        sVol = '240,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 8.89 * 1;
        iOpen = 8.69 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.64 * 1;
        iVol = 432600 * 1;
        sVol = '432,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 8.74 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.52 * 1;
        iVol = 296500 * 1;
        sVol = '296,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 8.91 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.79 * 1;
        iVol = 393800 * 1;
        sVol = '393,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 8.87 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.03 * 1;
        iLow = 8.74 * 1;
        iVol = 221000 * 1;
        sVol = '221,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 8.81 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.64 * 1;
        iVol = 237300 * 1;
        sVol = '237,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 8.65 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.56 * 1;
        iVol = 350900 * 1;
        sVol = '350,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 8.37 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.19 * 1;
        iVol = 490200 * 1;
        sVol = '490,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 8.49 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.53 * 1;
        iLow = 8.18 * 1;
        iVol = 284100 * 1;
        sVol = '284,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 8.13 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.34 * 1;
        iLow = 8.05 * 1;
        iVol = 373200 * 1;
        sVol = '373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 8.13 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.08 * 1;
        iVol = 290400 * 1;
        sVol = '290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 8.23 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.39 * 1;
        iLow = 7.94 * 1;
        iVol = 324000 * 1;
        sVol = '324,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 8.13 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.24 * 1;
        iLow = 8.03 * 1;
        iVol = 256100 * 1;
        sVol = '256,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 7.86 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.81 * 1;
        iVol = 372000 * 1;
        sVol = '372,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 7.56 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.44 * 1;
        iVol = 511500 * 1;
        sVol = '511,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 7.40 * 1;
        iOpen = 7.51 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.40 * 1;
        iVol = 329800 * 1;
        sVol = '329,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 8.29 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.69 * 1;
        iLow = 7.79 * 1;
        iVol = 1466000 * 1;
        sVol = '1,466,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 9.93 * 1;
        iOpen = 8.59 * 1;
        iHigh = 9.94 * 1;
        iLow = 8.49 * 1;
        iVol = 1072500 * 1;
        sVol = '1,072,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 10.09 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.29 * 1;
        iLow = 9.72 * 1;
        iVol = 595500 * 1;
        sVol = '595,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 10.08 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.83 * 1;
        iVol = 571800 * 1;
        sVol = '571,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 10.07 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.43 * 1;
        iVol = 661800 * 1;
        sVol = '661,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 9.72 * 1;
        iOpen = 9.89 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.54 * 1;
        iVol = 232000 * 1;
        sVol = '232,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 9.61 * 1;
        iOpen = 9.77 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.51 * 1;
        iVol = 235800 * 1;
        sVol = '235,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 9.56 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.52 * 1;
        iVol = 308200 * 1;
        sVol = '308,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 8.90 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.51 * 1;
        iLow = 8.89 * 1;
        iVol = 512200 * 1;
        sVol = '512,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 9.05 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.78 * 1;
        iVol = 308700 * 1;
        sVol = '308,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 9.20 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.72 * 1;
        iVol = 243400 * 1;
        sVol = '243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 9.00 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.91 * 1;
        iVol = 292200 * 1;
        sVol = '292,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 9.04 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.84 * 1;
        iVol = 241900 * 1;
        sVol = '241,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 8.98 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.91 * 1;
        iVol = 178100 * 1;
        sVol = '178,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 8.95 * 1;
        iOpen = 8.94 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.73 * 1;
        iVol = 167100 * 1;
        sVol = '167,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 8.57 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.43 * 1;
        iVol = 243700 * 1;
        sVol = '243,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 8.25 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.24 * 1;
        iVol = 428100 * 1;
        sVol = '428,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 7.72 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.42 * 1;
        iVol = 517300 * 1;
        sVol = '517,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 7.41 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.58 * 1;
        iLow = 7.30 * 1;
        iVol = 564200 * 1;
        sVol = '564,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 7.55 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.26 * 1;
        iVol = 421500 * 1;
        sVol = '421,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 7.80 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.56 * 1;
        iVol = 545000 * 1;
        sVol = '545,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 7.63 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.60 * 1;
        iVol = 369000 * 1;
        sVol = '369,000';
            
        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 = 7.92 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.50 * 1;
        iVol = 380900 * 1;
        sVol = '380,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 8.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.00 * 1;
        iVol = 479500 * 1;
        sVol = '479,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 8.30 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.57 * 1;
        iLow = 8.15 * 1;
        iVol = 349200 * 1;
        sVol = '349,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 8.16 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.13 * 1;
        iVol = 332300 * 1;
        sVol = '332,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 7.87 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.81 * 1;
        iVol = 312600 * 1;
        sVol = '312,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 8.24 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.97 * 1;
        iVol = 302800 * 1;
        sVol = '302,800';
            
        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 = 8.70 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.31 * 1;
        iVol = 554000 * 1;
        sVol = '554,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 8.84 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.49 * 1;
        iVol = 311200 * 1;
        sVol = '311,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 9.01 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.81 * 1;
        iVol = 432900 * 1;
        sVol = '432,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 9.52 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.72 * 1;
        iLow = 8.82 * 1;
        iVol = 545800 * 1;
        sVol = '545,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 9.56 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.30 * 1;
        iVol = 306700 * 1;
        sVol = '306,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 8.08 * 1;
        iOpen = 7.76 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.57 * 1;
        iVol = 453800 * 1;
        sVol = '453,800';
            
        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 = 8.57 * 1;
        iOpen = 8.03 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.03 * 1;
        iVol = 1233100 * 1;
        sVol = '1,233,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 8.14 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.05 * 1;
        iVol = 495300 * 1;
        sVol = '495,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 8.23 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.89 * 1;
        iVol = 531700 * 1;
        sVol = '531,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 8.10 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.93 * 1;
        iVol = 362600 * 1;
        sVol = '362,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 8.43 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.05 * 1;
        iVol = 296800 * 1;
        sVol = '296,800';
            
        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 = 8.44 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.30 * 1;
        iVol = 319600 * 1;
        sVol = '319,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 8.54 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.69 * 1;
        iLow = 8.44 * 1;
        iVol = 205300 * 1;
        sVol = '205,300';
            
        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 = 8.70 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.49 * 1;
        iVol = 623300 * 1;
        sVol = '623,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 8.59 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.69 * 1;
        iLow = 8.37 * 1;
        iVol = 348800 * 1;
        sVol = '348,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 8.98 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.49 * 1;
        iVol = 474600 * 1;
        sVol = '474,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 9.08 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.88 * 1;
        iVol = 244400 * 1;
        sVol = '244,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 9.00 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.81 * 1;
        iVol = 452800 * 1;
        sVol = '452,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 8.70 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.67 * 1;
        iVol = 361100 * 1;
        sVol = '361,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 8.78 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.70 * 1;
        iVol = 377100 * 1;
        sVol = '377,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 8.45 * 1;
        iOpen = 8.74 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.27 * 1;
        iVol = 390600 * 1;
        sVol = '390,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 8.48 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.35 * 1;
        iVol = 451500 * 1;
        sVol = '451,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 9.06 * 1;
        iOpen = 8.49 * 1;
        iHigh = 9.26 * 1;
        iLow = 8.47 * 1;
        iVol = 570100 * 1;
        sVol = '570,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 8.83 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.79 * 1;
        iVol = 383800 * 1;
        sVol = '383,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 8.71 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.50 * 1;
        iVol = 390500 * 1;
        sVol = '390,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 8.77 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.60 * 1;
        iVol = 330500 * 1;
        sVol = '330,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 9.24 * 1;
        iOpen = 8.79 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.73 * 1;
        iVol = 216400 * 1;
        sVol = '216,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 9.27 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.16 * 1;
        iVol = 275000 * 1;
        sVol = '275,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 9.02 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.90 * 1;
        iVol = 284300 * 1;
        sVol = '284,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 8.93 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.84 * 1;
        iVol = 194700 * 1;
        sVol = '194,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 8.98 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.85 * 1;
        iVol = 167800 * 1;
        sVol = '167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 9.20 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.01 * 1;
        iVol = 457000 * 1;
        sVol = '457,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 9.21 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.11 * 1;
        iVol = 207300 * 1;
        sVol = '207,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 8.98 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.93 * 1;
        iVol = 203000 * 1;
        sVol = '203,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 8.90 * 1;
        iOpen = 8.97 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.71 * 1;
        iVol = 271800 * 1;
        sVol = '271,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 8.89 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.87 * 1;
        iVol = 275400 * 1;
        sVol = '275,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 9.25 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.95 * 1;
        iVol = 373900 * 1;
        sVol = '373,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 9.28 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.89 * 1;
        iVol = 385100 * 1;
        sVol = '385,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 8.15 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.05 * 1;
        iVol = 932900 * 1;
        sVol = '932,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 8.08 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.31 * 1;
        iLow = 8.00 * 1;
        iVol = 616000 * 1;
        sVol = '616,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 8.18 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.91 * 1;
        iVol = 386300 * 1;
        sVol = '386,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 8.28 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.34 * 1;
        iLow = 8.03 * 1;
        iVol = 346300 * 1;
        sVol = '346,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 8.06 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.99 * 1;
        iVol = 344200 * 1;
        sVol = '344,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 8.12 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.28 * 1;
        iLow = 8.02 * 1;
        iVol = 245991 * 1;
        sVol = '245,991';
            
        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 = 8.09 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.28 * 1;
        iLow = 8.08 * 1;
        iVol = 217234 * 1;
        sVol = '217,234';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 8.05 * 1;
        iOpen = 8 * 1;
        iHigh = 8.1027 * 1;
        iLow = 7.865 * 1;
        iVol = 210957 * 1;
        sVol = '210,957';
            
        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 = 7.92 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.8325 * 1;
        iVol = 176566 * 1;
        sVol = '176,566';
            
        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 = 8.01 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.86 * 1;
        iVol = 202776 * 1;
        sVol = '202,776';
            
        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 = 8.04 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.91 * 1;
        iVol = 202859 * 1;
        sVol = '202,859';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 7.89 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.881 * 1;
        iVol = 239027 * 1;
        sVol = '239,027';
            
        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 = 7.75 * 1;
        iOpen = 7.96 * 1;
        iHigh = 7.9794 * 1;
        iLow = 7.65 * 1;
        iVol = 328991 * 1;
        sVol = '328,991';
            
        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 = 7.82 * 1;
        iOpen = 7.8 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.71 * 1;
        iVol = 249358 * 1;
        sVol = '249,358';
            
        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 = 7.97 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.771 * 1;
        iVol = 156880 * 1;
        sVol = '156,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 8 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.1 * 1;
        iLow = 7.9 * 1;
        iVol = 219630 * 1;
        sVol = '219,630';
            
        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 = 7.84 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.8 * 1;
        iVol = 307605 * 1;
        sVol = '307,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 8.08 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.85 * 1;
        iVol = 294259 * 1;
        sVol = '294,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 8.06 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.96 * 1;
        iVol = 300357 * 1;
        sVol = '300,357';
            
        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 = 7.95 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.21 * 1;
        iLow = 7.86 * 1;
        iVol = 304400 * 1;
        sVol = '304,400';
            
        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 = 7.83 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.1 * 1;
        iLow = 7.795 * 1;
        iVol = 385361 * 1;
        sVol = '385,361';
            
        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 = 7.9 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.76 * 1;
        iVol = 237484 * 1;
        sVol = '237,484';
            
        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 = 7.87 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.835 * 1;
        iVol = 250390 * 1;
        sVol = '250,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 8 * 1;
        iOpen = 7.9 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.875 * 1;
        iVol = 399003 * 1;
        sVol = '399,003';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 8.3 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.39 * 1;
        iLow = 7.9 * 1;
        iVol = 511136 * 1;
        sVol = '511,136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 8.7 * 1;
        iOpen = 8.4 * 1;
        iHigh = 8.7678 * 1;
        iLow = 8.375 * 1;
        iVol = 430545 * 1;
        sVol = '430,545';
            
        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 = 9 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.78 * 1;
        iVol = 728305 * 1;
        sVol = '728,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 8.87 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.85 * 1;
        iVol = 327704 * 1;
        sVol = '327,704';
            
        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 = 9.05 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.87 * 1;
        iVol = 330533 * 1;
        sVol = '330,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 8.99 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.91 * 1;
        iVol = 267242 * 1;
        sVol = '267,242';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 8.91 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.72 * 1;
        iVol = 255545 * 1;
        sVol = '255,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 8.96 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.85 * 1;
        iVol = 148389 * 1;
        sVol = '148,389';
            
        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 = 9.4 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.49 * 1;
        iLow = 8.88 * 1;
        iVol = 337320 * 1;
        sVol = '337,320';
            
        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 = 9.34 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.54 * 1;
        iLow = 9.24 * 1;
        iVol = 330090 * 1;
        sVol = '330,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 10.64 * 1;
        iOpen = 9.7 * 1;
        iHigh = 10.9 * 1;
        iLow = 9.625 * 1;
        iVol = 1029784 * 1;
        sVol = '1,029,784';
            
        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 = 10.88 * 1;
        iOpen = 10.7 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.7 * 1;
        iVol = 565102 * 1;
        sVol = '565,102';
            
        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 = 10.99 * 1;
        iOpen = 10.89 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.8 * 1;
        iVol = 429064 * 1;
        sVol = '429,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 10.15 * 1;
        iOpen = 10.91 * 1;
        iHigh = 10.91 * 1;
        iLow = 9.865 * 1;
        iVol = 660003 * 1;
        sVol = '660,003';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 9.87 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.66 * 1;
        iVol = 387062 * 1;
        sVol = '387,062';
            
        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 = 9.77 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.57 * 1;
        iVol = 464568 * 1;
        sVol = '464,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 9.885 * 1;
        iOpen = 9.76 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.76 * 1;
        iVol = 355562 * 1;
        sVol = '355,562';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 9.92 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.78 * 1;
        iVol = 200851 * 1;
        sVol = '200,851';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 10.2 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.93 * 1;
        iVol = 211442 * 1;
        sVol = '211,442';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 10.27 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.18 * 1;
        iVol = 205317 * 1;
        sVol = '205,317';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 10.17 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.3 * 1;
        iLow = 10.06 * 1;
        iVol = 236305 * 1;
        sVol = '236,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 9.9 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.72 * 1;
        iVol = 247575 * 1;
        sVol = '247,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 9.92 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.83 * 1;
        iVol = 235650 * 1;
        sVol = '235,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 9.75 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.663 * 1;
        iVol = 362568 * 1;
        sVol = '362,568';
            
        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 = 12.56 * 1;
        iOpen = 10.21 * 1;
        iHigh = 12.57 * 1;
        iLow = 10.21 * 1;
        iVol = 1892666 * 1;
        sVol = '1,892,666';
            
        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 = 12.42 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.3601 * 1;
        iVol = 657424 * 1;
        sVol = '657,424';
            
        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 = 12.34 * 1;
        iOpen = 12.44 * 1;
        iHigh = 12.51 * 1;
        iLow = 12.174 * 1;
        iVol = 400094 * 1;
        sVol = '400,094';
            
        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 = 11.84 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.77 * 1;
        iVol = 390206 * 1;
        sVol = '390,206';
            
        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 = 11.83 * 1;
        iOpen = 11.77 * 1;
        iHigh = 12.0091 * 1;
        iLow = 11.6748 * 1;
        iVol = 330499 * 1;
        sVol = '330,499';
            
        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 = 11.86 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.85 * 1;
        iVol = 332627 * 1;
        sVol = '332,627';
            
        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 = 11.89 * 1;
        iOpen = 11.79 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.63 * 1;
        iVol = 289724 * 1;
        sVol = '289,724';
            
        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 = 11.95 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.58 * 1;
        iVol = 259434 * 1;
        sVol = '259,434';
            
        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 = 11.95 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.0264 * 1;
        iLow = 11.78 * 1;
        iVol = 182748 * 1;
        sVol = '182,748';
            
        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 = 11.97 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.76 * 1;
        iVol = 211922 * 1;
        sVol = '211,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 11.78 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.0489 * 1;
        iLow = 11.6 * 1;
        iVol = 279133 * 1;
        sVol = '279,133';
            
        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 = 12.24 * 1;
        iOpen = 11.91 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.74 * 1;
        iVol = 294981 * 1;
        sVol = '294,981';
            
        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 = 12.23 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.848 * 1;
        iLow = 12.19 * 1;
        iVol = 478454 * 1;
        sVol = '478,454';
            
        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 = 12.13 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.47 * 1;
        iLow = 12 * 1;
        iVol = 252664 * 1;
        sVol = '252,664';
            
        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 = 11.92 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.77 * 1;
        iVol = 216025 * 1;
        sVol = '216,025';
            
        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 = 11.42 * 1;
        iOpen = 11.87 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.25 * 1;
        iVol = 319037 * 1;
        sVol = '319,037';
            
        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 = 11.7 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.45 * 1;
        iVol = 514181 * 1;
        sVol = '514,181';
            
        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 = 15.99 * 1;
        iOpen = 13.33 * 1;
        iHigh = 16.51 * 1;
        iLow = 12.17 * 1;
        iVol = 4677260 * 1;
        sVol = '4,677,260';
            
        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 = 17.47 * 1;
        iOpen = 16.53 * 1;
        iHigh = 17.71 * 1;
        iLow = 15.7004 * 1;
        iVol = 3130238 * 1;
        sVol = '3,130,238';
            
        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 = 18.3 * 1;
        iOpen = 18 * 1;
        iHigh = 19.75 * 1;
        iLow = 17.85 * 1;
        iVol = 5402263 * 1;
        sVol = '5,402,263';
            
        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 = 18.14 * 1;
        iOpen = 18.79 * 1;
        iHigh = 19.94 * 1;
        iLow = 18.06 * 1;
        iVol = 3623514 * 1;
        sVol = '3,623,514';
            
        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 = 18 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.42 * 1;
        iLow = 17.1117 * 1;
        iVol = 2453415 * 1;
        sVol = '2,453,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 16.63 * 1;
        iOpen = 17.965 * 1;
        iHigh = 19.05 * 1;
        iLow = 15.9 * 1;
        iVol = 3320641 * 1;
        sVol = '3,320,641';
            
        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 = 17.09 * 1;
        iOpen = 16.52 * 1;
        iHigh = 17.21 * 1;
        iLow = 15.9 * 1;
        iVol = 1652721 * 1;
        sVol = '1,652,721';
            
        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 = 16.43 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.35 * 1;
        iLow = 16.27 * 1;
        iVol = 1460118 * 1;
        sVol = '1,460,118';
            
        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 = 16.68 * 1;
        iOpen = 16.06 * 1;
        iHigh = 16.72 * 1;
        iLow = 15.95 * 1;
        iVol = 1234082 * 1;
        sVol = '1,234,082';
            
        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 = 17.51 * 1;
        iOpen = 16.66 * 1;
        iHigh = 17.56 * 1;
        iLow = 16.3108 * 1;
        iVol = 1391024 * 1;
        sVol = '1,391,024';
            
        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 = 17.11 * 1;
        iOpen = 17.56 * 1;
        iHigh = 18.2 * 1;
        iLow = 17.065 * 1;
        iVol = 951577 * 1;
        sVol = '951,577';
            
        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 = 17.41 * 1;
        iOpen = 17.3 * 1;
        iHigh = 17.595 * 1;
        iLow = 16.93 * 1;
        iVol = 906089 * 1;
        sVol = '906,089';
            
        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 = 16.94 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.532 * 1;
        iLow = 16.72 * 1;
        iVol = 931099 * 1;
        sVol = '931,099';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 16.54 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.3025 * 1;
        iVol = 940857 * 1;
        sVol = '940,857';
            
        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 = 16.7 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.89 * 1;
        iLow = 16.26 * 1;
        iVol = 766720 * 1;
        sVol = '766,720';
            
        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 = 17.49 * 1;
        iOpen = 16.69 * 1;
        iHigh = 18.1 * 1;
        iLow = 16.6783 * 1;
        iVol = 1947145 * 1;
        sVol = '1,947,145';
            
        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 = 17 * 1;
        iOpen = 17.51 * 1;
        iHigh = 17.51 * 1;
        iLow = 16.76 * 1;
        iVol = 1051218 * 1;
        sVol = '1,051,218';
            
        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 = 17.61 * 1;
        iOpen = 16.92 * 1;
        iHigh = 18.692 * 1;
        iLow = 16.92 * 1;
        iVol = 2262519 * 1;
        sVol = '2,262,519';
            
        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 = 17.49 * 1;
        iOpen = 17.92 * 1;
        iHigh = 18.598 * 1;
        iLow = 17.33 * 1;
        iVol = 2436370 * 1;
        sVol = '2,436,370';
            
        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 = 17.1 * 1;
        iOpen = 17.98 * 1;
        iHigh = 17.98 * 1;
        iLow = 16.94 * 1;
        iVol = 1610979 * 1;
        sVol = '1,610,979';
            
        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 = 16.78 * 1;
        iOpen = 17.1 * 1;
        iHigh = 17.86 * 1;
        iLow = 16.69 * 1;
        iVol = 1543349 * 1;
        sVol = '1,543,349';
            
        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 = 16.18 * 1;
        iOpen = 16.68 * 1;
        iHigh = 16.875 * 1;
        iLow = 15.0767 * 1;
        iVol = 3825594 * 1;
        sVol = '3,825,594';
            
        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 = 15.545 * 1;
        iOpen = 16.21 * 1;
        iHigh = 16.21 * 1;
        iLow = 15.535 * 1;
        iVol = 1154186 * 1;
        sVol = '1,154,186';
            
        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 = 15.61 * 1;
        iOpen = 15.62 * 1;
        iHigh = 15.845 * 1;
        iLow = 15.37 * 1;
        iVol = 1210471 * 1;
        sVol = '1,210,471';
            
        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 = 14.93 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.7 * 1;
        iLow = 14.845 * 1;
        iVol = 2034295 * 1;
        sVol = '2,034,295';
            
        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 = 15.11 * 1;
        iOpen = 15.08 * 1;
        iHigh = 15.4 * 1;
        iLow = 14.84 * 1;
        iVol = 2005722 * 1;
        sVol = '2,005,722';
            
        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 = 15.49 * 1;
        iOpen = 15.17 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.17 * 1;
        iVol = 1050647 * 1;
        sVol = '1,050,647';
            
        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 = 16.13 * 1;
        iOpen = 15.55 * 1;
        iHigh = 16.48 * 1;
        iLow = 15.55 * 1;
        iVol = 813327 * 1;
        sVol = '813,327';
            
        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 = 16.25 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.09 * 1;
        iVol = 885871 * 1;
        sVol = '885,871';
            
        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 = 16.71 * 1;
        iOpen = 16.4 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.2 * 1;
        iVol = 953983 * 1;
        sVol = '953,983';
            
        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 = 17.78 * 1;
        iOpen = 16.86 * 1;
        iHigh = 18.005 * 1;
        iLow = 16.59 * 1;
        iVol = 1347132 * 1;
        sVol = '1,347,132';
            
        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 = 17.66 * 1;
        iOpen = 18.05 * 1;
        iHigh = 18.238 * 1;
        iLow = 17.46 * 1;
        iVol = 687531 * 1;
        sVol = '687,531';
            
        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 = 17.84 * 1;
        iOpen = 17.71 * 1;
        iHigh = 18.4499 * 1;
        iLow = 17.63 * 1;
        iVol = 1146717 * 1;
        sVol = '1,146,717';
            
        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 = 17.22 * 1;
        iOpen = 17.68 * 1;
        iHigh = 17.82 * 1;
        iLow = 17.05 * 1;
        iVol = 799220 * 1;
        sVol = '799,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 17.18 * 1;
        iOpen = 17.3 * 1;
        iHigh = 17.44 * 1;
        iLow = 16.8 * 1;
        iVol = 1136998 * 1;
        sVol = '1,136,998';
            
        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 = 17.63 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.76 * 1;
        iLow = 17.02 * 1;
        iVol = 638456 * 1;
        sVol = '638,456';
            
        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 = 18.73 * 1;
        iOpen = 17.49 * 1;
        iHigh = 19.04 * 1;
        iLow = 17.4 * 1;
        iVol = 1624377 * 1;
        sVol = '1,624,377';
            
        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 = 20.65 * 1;
        iOpen = 18.73 * 1;
        iHigh = 20.85 * 1;
        iLow = 18.47 * 1;
        iVol = 2458370 * 1;
        sVol = '2,458,370';
            
        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 = 20.4 * 1;
        iOpen = 20.86 * 1;
        iHigh = 20.86 * 1;
        iLow = 19.48 * 1;
        iVol = 1778643 * 1;
        sVol = '1,778,643';
            
        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 = 20.83 * 1;
        iOpen = 20.49 * 1;
        iHigh = 21.08 * 1;
        iLow = 19.6 * 1;
        iVol = 1757172 * 1;
        sVol = '1,757,172';
            
        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 = 22.4 * 1;
        iOpen = 21.03 * 1;
        iHigh = 22.55 * 1;
        iLow = 20.89 * 1;
        iVol = 1853349 * 1;
        sVol = '1,853,349';
            
        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 = 21.43 * 1;
        iOpen = 22.7 * 1;
        iHigh = 22.7 * 1;
        iLow = 21.0172 * 1;
        iVol = 1978455 * 1;
        sVol = '1,978,455';
            
        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 = 20.78 * 1;
        iOpen = 21.54 * 1;
        iHigh = 21.7999 * 1;
        iLow = 20.502 * 1;
        iVol = 775709 * 1;
        sVol = '775,709';
            
        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 = 20.78 * 1;
        iOpen = 20.88 * 1;
        iHigh = 21.84 * 1;
        iLow = 20.7281 * 1;
        iVol = 838772 * 1;
        sVol = '838,772';
            
        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 = 18.13 * 1;
        iOpen = 20.4 * 1;
        iHigh = 20.5 * 1;
        iLow = 17.6601 * 1;
        iVol = 2379352 * 1;
        sVol = '2,379,352';
            
        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 = 18.56 * 1;
        iOpen = 17.8 * 1;
        iHigh = 18.66 * 1;
        iLow = 17.68 * 1;
        iVol = 1081529 * 1;
        sVol = '1,081,529';
            
        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 = 19.985 * 1;
        iOpen = 18.68 * 1;
        iHigh = 20.07 * 1;
        iLow = 18.53 * 1;
        iVol = 1060075 * 1;
        sVol = '1,060,075';
            
        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 = 19.91 * 1;
        iOpen = 20.07 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.75 * 1;
        iVol = 800960 * 1;
        sVol = '800,960';
            
        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 = 19.08 * 1;
        iOpen = 19.51 * 1;
        iHigh = 19.57 * 1;
        iLow = 18.83 * 1;
        iVol = 766682 * 1;
        sVol = '766,682';
            
        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 = 19.2 * 1;
        iOpen = 19.27 * 1;
        iHigh = 19.65 * 1;
        iLow = 18.89 * 1;
        iVol = 878925 * 1;
        sVol = '878,925';
            
        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 = 18.93 * 1;
        iOpen = 19.39 * 1;
        iHigh = 20.1 * 1;
        iLow = 18.8501 * 1;
        iVol = 896876 * 1;
        sVol = '896,876';
            
        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 = 18.15 * 1;
        iOpen = 18.95 * 1;
        iHigh = 18.9865 * 1;
        iLow = 17.94 * 1;
        iVol = 1076764 * 1;
        sVol = '1,076,764';
            
        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 = 18.68 * 1;
        iOpen = 18.3 * 1;
        iHigh = 18.785 * 1;
        iLow = 17.98 * 1;
        iVol = 555937 * 1;
        sVol = '555,937';
            
        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 = 18.78 * 1;
        iOpen = 18.88 * 1;
        iHigh = 19 * 1;
        iLow = 18.42 * 1;
        iVol = 758667 * 1;
        sVol = '758,667';
            
        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 = 19.11 * 1;
        iOpen = 18.9 * 1;
        iHigh = 19.13 * 1;
        iLow = 18.19 * 1;
        iVol = 637297 * 1;
        sVol = '637,297';
            
        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 = 18.88 * 1;
        iOpen = 19.17 * 1;
        iHigh = 19.7752 * 1;
        iLow = 18.7805 * 1;
        iVol = 823535 * 1;
        sVol = '823,535';
            
        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 = 18.95 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.665 * 1;
        iLow = 18.6 * 1;
        iVol = 699619 * 1;
        sVol = '699,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 18.07 * 1;
        iOpen = 18.79 * 1;
        iHigh = 19.228 * 1;
        iLow = 17.92 * 1;
        iVol = 1047683 * 1;
        sVol = '1,047,683';
            
        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 = 17.07 * 1;
        iOpen = 17.8 * 1;
        iHigh = 17.8 * 1;
        iLow = 16.62 * 1;
        iVol = 1271494 * 1;
        sVol = '1,271,494';
            
        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 = 16.58 * 1;
        iOpen = 17.15 * 1;
        iHigh = 17.1986 * 1;
        iLow = 16.31 * 1;
        iVol = 985836 * 1;
        sVol = '985,836';
            
        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 = 16.34 * 1;
        iOpen = 16.57 * 1;
        iHigh = 16.675 * 1;
        iLow = 16.15 * 1;
        iVol = 818882 * 1;
        sVol = '818,882';
            
        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 = 16.61 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.94 * 1;
        iLow = 15.77 * 1;
        iVol = 726757 * 1;
        sVol = '726,757';
            
        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 = 16.18 * 1;
        iOpen = 16.7 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.72 * 1;
        iVol = 791883 * 1;
        sVol = '791,883';
            
        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 = 16.91 * 1;
        iOpen = 16.31 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.3 * 1;
        iVol = 538090 * 1;
        sVol = '538,090';
            
        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 = 18.12 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.97 * 1;
        iLow = 16.96 * 1;
        iVol = 1546531 * 1;
        sVol = '1,546,531';
            
        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 = 18.4 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.54 * 1;
        iLow = 17.915 * 1;
        iVol = 785687 * 1;
        sVol = '785,687';
            
        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 = 18.32 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.37 * 1;
        iLow = 17.67 * 1;
        iVol = 794266 * 1;
        sVol = '794,266';
            
        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 = 18 * 1;
        iOpen = 18.5 * 1;
        iHigh = 18.56 * 1;
        iLow = 17.6 * 1;
        iVol = 540409 * 1;
        sVol = '540,409';
            
        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 = 17.47 * 1;
        iOpen = 17.85 * 1;
        iHigh = 17.8665 * 1;
        iLow = 17.21 * 1;
        iVol = 560577 * 1;
        sVol = '560,577';
            
        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 = 17.99 * 1;
        iOpen = 17.42 * 1;
        iHigh = 18.015 * 1;
        iLow = 17.1424 * 1;
        iVol = 522762 * 1;
        sVol = '522,762';
            
        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 = 18.35 * 1;
        iOpen = 18 * 1;
        iHigh = 18.44 * 1;
        iLow = 17.4052 * 1;
        iVol = 825741 * 1;
        sVol = '825,741';
            
        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 = 18.12 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.3587 * 1;
        iLow = 17.99 * 1;
        iVol = 562742 * 1;
        sVol = '562,742';
            
        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 = 19.37 * 1;
        iOpen = 18.27 * 1;
        iHigh = 19.4041 * 1;
        iLow = 18.03 * 1;
        iVol = 1214143 * 1;
        sVol = '1,214,143';
            
        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 = 19.4 * 1;
        iOpen = 19.5 * 1;
        iHigh = 19.82 * 1;
        iLow = 19.0748 * 1;
        iVol = 683724 * 1;
        sVol = '683,724';
            
        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 = 17.28 * 1;
        iOpen = 19.5 * 1;
        iHigh = 19.3832 * 1;
        iLow = 16.72 * 1;
        iVol = 1317248 * 1;
        sVol = '1,317,248';
            
        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 = 17.58 * 1;
        iOpen = 17.44 * 1;
        iHigh = 18.02 * 1;
        iLow = 17.3 * 1;
        iVol = 715163 * 1;
        sVol = '715,163';
            
        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 = 17.99 * 1;
        iOpen = 17.68 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.6 * 1;
        iVol = 802427 * 1;
        sVol = '802,427';
            
        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 = 18.52 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.74 * 1;
        iLow = 17.99 * 1;
        iVol = 789554 * 1;
        sVol = '789,554';
            
        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 = 18.56 * 1;
        iOpen = 18.46 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.065 * 1;
        iVol = 725306 * 1;
        sVol = '725,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 19.2 * 1;
        iOpen = 18.78 * 1;
        iHigh = 19.315 * 1;
        iLow = 18.71 * 1;
        iVol = 772210 * 1;
        sVol = '772,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 19.07 * 1;
        iOpen = 19.2 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.955 * 1;
        iVol = 948036 * 1;
        sVol = '948,036';
            
        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 = 20.68 * 1;
        iOpen = 18.4 * 1;
        iHigh = 20.7 * 1;
        iLow = 18.16 * 1;
        iVol = 1398887 * 1;
        sVol = '1,398,887';
            
        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 = 19.47 * 1;
        iOpen = 20.55 * 1;
        iHigh = 20.7 * 1;
        iLow = 19.07 * 1;
        iVol = 1233143 * 1;
        sVol = '1,233,143';
            
        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 = 17.47 * 1;
        iOpen = 19.06 * 1;
        iHigh = 19.195 * 1;
        iLow = 17.2 * 1;
        iVol = 1537693 * 1;
        sVol = '1,537,693';
            
        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 = 17.1 * 1;
        iOpen = 17.47 * 1;
        iHigh = 17.65 * 1;
        iLow = 16.69 * 1;
        iVol = 1159002 * 1;
        sVol = '1,159,002';
            
        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 = 16.75 * 1;
        iOpen = 16.89 * 1;
        iHigh = 17.13 * 1;
        iLow = 16.16 * 1;
        iVol = 1046617 * 1;
        sVol = '1,046,617';
            
        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 = 16.83 * 1;
        iOpen = 16.69 * 1;
        iHigh = 17.13 * 1;
        iLow = 16.51 * 1;
        iVol = 2427566 * 1;
        sVol = '2,427,566';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 16.5 * 1;
        iOpen = 16.74 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.1102 * 1;
        iVol = 1327043 * 1;
        sVol = '1,327,043';
            
        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 = 16.35 * 1;
        iOpen = 16.4 * 1;
        iHigh = 16.575 * 1;
        iLow = 16.22 * 1;
        iVol = 810658 * 1;
        sVol = '810,658';
            
        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 = 16.85 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.885 * 1;
        iLow = 16.23 * 1;
        iVol = 614947 * 1;
        sVol = '614,947';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 16.65 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.139 * 1;
        iLow = 16.59 * 1;
        iVol = 637314 * 1;
        sVol = '637,314';
            
        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 = 16.71 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.6006 * 1;
        iVol = 661670 * 1;
        sVol = '661,670';
            
        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 = 16.83 * 1;
        iOpen = 16.84 * 1;
        iHigh = 17.19 * 1;
        iLow = 16.71 * 1;
        iVol = 684739 * 1;
        sVol = '684,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 16.41 * 1;
        iOpen = 16.81 * 1;
        iHigh = 16.92 * 1;
        iLow = 15.89 * 1;
        iVol = 1547035 * 1;
        sVol = '1,547,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 16.55 * 1;
        iOpen = 16.56 * 1;
        iHigh = 16.94 * 1;
        iLow = 16.15 * 1;
        iVol = 733572 * 1;
        sVol = '733,572';
            
        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 = 16.84 * 1;
        iOpen = 16.68 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.29 * 1;
        iVol = 802903 * 1;
        sVol = '802,903';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 16.60 * 1;
        iOpen = 16.86 * 1;
        iHigh = 17.23 * 1;
        iLow = 16.54 * 1;
        iVol = 439338 * 1;
        sVol = '439,338';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 16.37 * 1;
        iOpen = 16.77 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.25 * 1;
        iVol = 478535 * 1;
        sVol = '478,535';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 16.52 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.655 * 1;
        iLow = 16.34 * 1;
        iVol = 450630 * 1;
        sVol = '450,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 16.05 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.97 * 1;
        iVol = 523552 * 1;
        sVol = '523,552';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 15.88 * 1;
        iOpen = 15.94 * 1;
        iHigh = 16.145 * 1;
        iLow = 15.80 * 1;
        iVol = 473128 * 1;
        sVol = '473,128';
            
        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 = 15.85 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.3692 * 1;
        iLow = 15.47 * 1;
        iVol = 705201 * 1;
        sVol = '705,201';
            
        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 = 15.84 * 1;
        iOpen = 15.95 * 1;
        iHigh = 16.29 * 1;
        iLow = 15.61 * 1;
        iVol = 516289 * 1;
        sVol = '516,289';
            
        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 = 15.81 * 1;
        iOpen = 15.57 * 1;
        iHigh = 16.09 * 1;
        iLow = 15.50 * 1;
        iVol = 514790 * 1;
        sVol = '514,790';
            
        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 = 15.91 * 1;
        iOpen = 15.83 * 1;
        iHigh = 16.13 * 1;
        iLow = 15.75 * 1;
        iVol = 429420 * 1;
        sVol = '429,420';
            
        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 = 15.71 * 1;
        iOpen = 15.98 * 1;
        iHigh = 16.16 * 1;
        iLow = 15.50 * 1;
        iVol = 470285 * 1;
        sVol = '470,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 15.64 * 1;
        iOpen = 15.51 * 1;
        iHigh = 16.09 * 1;
        iLow = 15.51 * 1;
        iVol = 482118 * 1;
        sVol = '482,118';
            
        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 = 16.175 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.215 * 1;
        iLow = 15.12 * 1;
        iVol = 548079 * 1;
        sVol = '548,079';
            
        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 = 16.34 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.915 * 1;
        iLow = 16.13 * 1;
        iVol = 570701 * 1;
        sVol = '570,701';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 15.65 * 1;
        iOpen = 16.43 * 1;
        iHigh = 16.53 * 1;
        iLow = 15.47 * 1;
        iVol = 582429 * 1;
        sVol = '582,429';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 15.59 * 1;
        iOpen = 15.57 * 1;
        iHigh = 15.88 * 1;
        iLow = 15.54 * 1;
        iVol = 458202 * 1;
        sVol = '458,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 15.62 * 1;
        iOpen = 15.49 * 1;
        iHigh = 15.83 * 1;
        iLow = 15.27 * 1;
        iVol = 371088 * 1;
        sVol = '371,088';
            
        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 = 14.69 * 1;
        iOpen = 15.35 * 1;
        iHigh = 15.35 * 1;
        iLow = 14.55 * 1;
        iVol = 789555 * 1;
        sVol = '789,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 15.39 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.39 * 1;
        iLow = 14.74 * 1;
        iVol = 490337 * 1;
        sVol = '490,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 15.91 * 1;
        iOpen = 15.18 * 1;
        iHigh = 15.95 * 1;
        iLow = 15.02 * 1;
        iVol = 460353 * 1;
        sVol = '460,353';
            
        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 = 15.98 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16.2128 * 1;
        iLow = 15.7401 * 1;
        iVol = 412436 * 1;
        sVol = '412,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}