function loadData()	{
					
        var newDate = new Date(2019, 1, 6);
        iClose = 9.75 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 9.75 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 9.75 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 9.75 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 9.75 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 9.75 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 9.83 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.83 * 1;
        iLow = 9.81 * 1;
        iVol = 892100 * 1;
        sVol = '892,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 9.88 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.83 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 9.83 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.83 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 9.83 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.83 * 1;
        iLow = 9.83 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 9.88 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.83 * 1;
        iVol = 283500 * 1;
        sVol = '283,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 9.88 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.88 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 9.88 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.88 * 1;
        iVol = 100 * 1;
        sVol = '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 = 9.88 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.88 * 1;
        iVol = 100 * 1;
        sVol = '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, 27);
        iClose = 9.85 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.84 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 9.85 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.85 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 9.85 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.85 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 9.85 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.52 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 9.85 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.85 * 1;
        iVol = 100 * 1;
        sVol = '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, 6);
        iClose = 9.85 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.85 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 9.85 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.84 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 9.85 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.85 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 9.85 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.85 * 1;
        iVol = 100 * 1;
        sVol = '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, 12);
        iClose = 9.86 * 1;
        iOpen = 9.85 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.85 * 1;
        iVol = 122700 * 1;
        sVol = '122,700';
            
        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 = 9.86 * 1;
        iOpen = 9.86 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.86 * 1;
        iVol = 100 * 1;
        sVol = '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, 14);
        iClose = 9.86 * 1;
        iOpen = 9.86 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.86 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 9.95 * 1;
        iOpen = 9.95 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.87 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 9.91 * 1;
        iOpen = 9.91 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.91 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 9.90 * 1;
        iOpen = 9.91 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.89 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 9.90 * 1;
        iOpen = 9.91 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.90 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 9.90 * 1;
        iOpen = 9.86 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.86 * 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, 3, 1);
        iClose = 9.89 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.85 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 9.88 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.88 * 1;
        iVol = 160200 * 1;
        sVol = '160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 9.88 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.88 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 9.95 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.64 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 9.91 * 1;
        iOpen = 9.91 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.91 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 9.91 * 1;
        iOpen = 9.91 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.91 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 9.92 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.92 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 9.92 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.92 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 9.92 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.92 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 9.92 * 1;
        iOpen = 9.92 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.92 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 9.92 * 1;
        iOpen = 9.95 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.92 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 9.90 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.69 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 9.90 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 9.92 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.92 * 1;
        iVol = 201300 * 1;
        sVol = '201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 9.93 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.93 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 9.91 * 1;
        iOpen = 9.91 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.91 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 9.91 * 1;
        iOpen = 9.91 * 1;
        iHigh = 9.91 * 1;
        iLow = 9.91 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 9.98 * 1;
        iOpen = 9.98 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.98 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 9.98 * 1;
        iOpen = 9.98 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.98 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 9.98 * 1;
        iOpen = 9.98 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.98 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.96 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.96 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 9.97 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.96 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 9.95 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.92 * 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(2019, 4, 30);
        iClose = 9.94 * 1;
        iOpen = 9.94 * 1;
        iHigh = 9.95 * 1;
        iLow = 9.94 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 9.96 * 1;
        iOpen = 9.98 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.96 * 1;
        iVol = 2276400 * 1;
        sVol = '2,276,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 9.96 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.96 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 9.97 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.96 * 1;
        iVol = 146000 * 1;
        sVol = '146,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 10.02 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.95 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.02 * 1;
        iVol = 100 * 1;
        sVol = '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, 7);
        iClose = 9.99 * 1;
        iOpen = 9.99 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.99 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 9.99 * 1;
        iOpen = 9.99 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 9.99 * 1;
        iOpen = 9.99 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 9.99 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.99 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 9.99 * 1;
        iOpen = 9.99 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 9.99 * 1;
        iOpen = 9.99 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 9.99 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.99 * 1;
        iVol = 194600 * 1;
        sVol = '194,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 9.99 * 1;
        iOpen = 9.99 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 10.00 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.99 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 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, 21);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 100 * 1;
        sVol = '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, 25);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 10.04 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.04 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 10.03 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.98 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.02 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 10.04 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.04 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 10.00 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.99 * 1;
        iVol = 548300 * 1;
        sVol = '548,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 10.00 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 10.02 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.01 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 10.05 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 10.05 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 10.05 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 10.05 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 10.05 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 10.05 * 1;
        iVol = 100 * 1;
        sVol = '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, 16);
        iClose = 10.05 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 10.05 * 1;
        iVol = 100 * 1;
        sVol = '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, 17);
        iClose = 10.05 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 10.05 * 1;
        iVol = 100 * 1;
        sVol = '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 = 10.07 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.12 * 1;
        iLow = 10.00 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 10.00 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.05 * 1;
        iLow = 10.00 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 10.02 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.00 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 10.01 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.01 * 1;
        iLow = 10.01 * 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, 6, 24);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.06 * 1;
        iLow = 10.02 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.02 * 1;
        iVol = 100 * 1;
        sVol = '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, 26);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.02 * 1;
        iVol = 100 * 1;
        sVol = '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, 29);
        iClose = 10.07 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.09 * 1;
        iLow = 10.07 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 10.04 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.00 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 10.03 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.03 * 1;
        iLow = 10.00 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 10.04 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.97 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.02 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 10.03 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.03 * 1;
        iLow = 10.03 * 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, 7, 6);
        iClose = 10.03 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.03 * 1;
        iLow = 10.03 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 10.04 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.00 * 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, 7, 8);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.02 * 1;
        iVol = 251100 * 1;
        sVol = '251,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.02 * 1;
        iVol = 251100 * 1;
        sVol = '251,100';
            
        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 = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.02 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 10.02 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.02 * 1;
        iVol = 100 * 1;
        sVol = '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, 14);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.02 * 1;
        iVol = 100 * 1;
        sVol = '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, 15);
        iClose = 10.02 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.04 * 1;
        iLow = 10.02 * 1;
        iVol = 100 * 1;
        sVol = '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, 16);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.02 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.02 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 10.02 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.02 * 1;
        iLow = 10.02 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 10.06 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.09 * 1;
        iLow = 10.06 * 1;
        iVol = 409000 * 1;
        sVol = '409,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 10.06 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.06 * 1;
        iLow = 10.06 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 10.07 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.07 * 1;
        iLow = 10.06 * 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(2019, 7, 26);
        iClose = 10.06 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.06 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 10.09 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.07 * 1;
        iVol = 1188400 * 1;
        sVol = '1,188,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 10.09 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.09 * 1;
        iLow = 10.09 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 10.10 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.07 * 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(2019, 7, 30);
        iClose = 10.07 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.12 * 1;
        iLow = 10.07 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 10.09 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.07 * 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(2019, 8, 4);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.10 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.09 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 10.11 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.11 * 1;
        iLow = 10.10 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.10 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.12 * 1;
        iLow = 10.10 * 1;
        iVol = 411800 * 1;
        sVol = '411,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 10.12 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.12 * 1;
        iLow = 10.10 * 1;
        iVol = 385300 * 1;
        sVol = '385,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.10 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.10 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.12 * 1;
        iLow = 10.10 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 10.14 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.09 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 99300 * 1;
        sVol = '99,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 100 * 1;
        sVol = '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, 25);
        iClose = 10.12 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.12 * 1;
        iLow = 10.11 * 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(2019, 8, 26);
        iClose = 10.14 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.11 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 100 * 1;
        sVol = '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, 7);
        iClose = 10.13 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.11 * 1;
        iVol = 1198300 * 1;
        sVol = '1,198,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 10.13 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.13 * 1;
        iLow = 10.12 * 1;
        iVol = 402200 * 1;
        sVol = '402,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 10.13 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.13 * 1;
        iLow = 10.13 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 10.14 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.12 * 1;
        iVol = 475100 * 1;
        sVol = '475,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 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(2019, 9, 14);
        iClose = 10.15 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.13 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 10.13 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.13 * 1;
        iVol = 790600 * 1;
        sVol = '790,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 10.15 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.15 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.16 * 1;
        iLow = 10.13 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 100 * 1;
        sVol = '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, 24);
        iClose = 10.13 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.13 * 1;
        iLow = 10.13 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 10.15 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.15 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 10.15 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.15 * 1;
        iVol = 100 * 1;
        sVol = '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 = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 100 * 1;
        sVol = '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, 31);
        iClose = 10.15 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.15 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 10.14 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.14 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 10.17 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.17 * 1;
        iLow = 10.16 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 10.15 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.15 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 10.16 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.16 * 1;
        iLow = 10.13 * 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, 10, 11);
        iClose = 10.13 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.13 * 1;
        iLow = 10.13 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 10.13 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.13 * 1;
        iLow = 10.13 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 10.14 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.14 * 1;
        iLow = 10.13 * 1;
        iVol = 503400 * 1;
        sVol = '503,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 10.15 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.15 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 10.15 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.16 * 1;
        iLow = 10.15 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 10.17 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.17 * 1;
        iLow = 10.14 * 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(2019, 10, 19);
        iClose = 10.18 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.18 * 1;
        iLow = 10.13 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 10.16 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.16 * 1;
        iLow = 10.16 * 1;
        iVol = 100 * 1;
        sVol = '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, 21);
        iClose = 10.19 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.19 * 1;
        iLow = 10.18 * 1;
        iVol = 116600 * 1;
        sVol = '116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 10.19 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.19 * 1;
        iLow = 10.19 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 10.19 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.19 * 1;
        iLow = 10.19 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 10.19 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.19 * 1;
        iLow = 10.18 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 10.20 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.20 * 1;
        iLow = 10.18 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 10.20 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 10.21 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.21 * 1;
        iLow = 10.21 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 10.19 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.19 * 1;
        iLow = 10.19 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 10.20 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 10.21 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.21 * 1;
        iLow = 10.21 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 10.21 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.21 * 1;
        iLow = 10.21 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 10.21 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.21 * 1;
        iLow = 10.21 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 10.21 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.21 * 1;
        iLow = 10.21 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 10.21 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.21 * 1;
        iLow = 10.21 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 10.22 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.22 * 1;
        iLow = 10.22 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 10.22 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.22 * 1;
        iLow = 10.22 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 10.22 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.22 * 1;
        iLow = 10.22 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 10.25 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.25 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 10.25 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.25 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 10.23 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.23 * 1;
        iLow = 10.23 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 10.23 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.23 * 1;
        iLow = 10.23 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 10.23 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.23 * 1;
        iLow = 10.23 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 10.23 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.23 * 1;
        iLow = 10.23 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 10.23 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.23 * 1;
        iLow = 10.23 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 10.23 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.23 * 1;
        iLow = 10.23 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 10.25 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.25 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 10.25 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.25 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 10.26 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.26 * 1;
        iLow = 10.25 * 1;
        iVol = 223300 * 1;
        sVol = '223,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 10.27 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.27 * 1;
        iLow = 10.26 * 1;
        iVol = 155000 * 1;
        sVol = '155,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 10.27 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.27 * 1;
        iLow = 10.27 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 10.27 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.27 * 1;
        iLow = 10.27 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 10.27 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.27 * 1;
        iLow = 10.27 * 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, 0, 9);
        iClose = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.30 * 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, 0, 10);
        iClose = 10.33 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.31 * 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(2020, 0, 13);
        iClose = 10.32 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.32 * 1;
        iVol = 117100 * 1;
        sVol = '117,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 10.32 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.32 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 10.31 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.31 * 1;
        iVol = 200400 * 1;
        sVol = '200,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 10.33 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.31 * 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(2020, 0, 17);
        iClose = 10.38 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.33 * 1;
        iVol = 868000 * 1;
        sVol = '868,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 10.40 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.38 * 1;
        iVol = 400100 * 1;
        sVol = '400,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 10.39 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.39 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 10.39 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.39 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 10.36 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.36 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 10.36 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.36 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 112900 * 1;
        sVol = '112,900';
            
        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 = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 116300 * 1;
        sVol = '116,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 10.38 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.36 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 10.38 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.38 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 10.33 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.30 * 1;
        iVol = 412300 * 1;
        sVol = '412,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.33 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.33 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.33 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.33 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.33 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 10.50 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.35 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 10.33 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.27 * 1;
        iVol = 205700 * 1;
        sVol = '205,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.33 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 10.33 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.33 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 10.39 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.36 * 1;
        iVol = 150200 * 1;
        sVol = '150,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.40 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.30 * 1;
        iVol = 507300 * 1;
        sVol = '507,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.29 * 1;
        iVol = 593200 * 1;
        sVol = '593,200';
            
        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 = 10.29 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.28 * 1;
        iVol = 122300 * 1;
        sVol = '122,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 10.19 * 1;
        iVol = 321100 * 1;
        sVol = '321,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 10.20 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.20 * 1;
        iVol = 975200 * 1;
        sVol = '975,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 10.05 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.00 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 10.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 10.10 * 1;
        iVol = 1350000 * 1;
        sVol = '1,350,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 10.00 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.17 * 1;
        iLow = 10.00 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 10.08 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.90 * 1;
        iVol = 269100 * 1;
        sVol = '269,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 10.10 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.19 * 1;
        iLow = 10.09 * 1;
        iVol = 287100 * 1;
        sVol = '287,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 10.15 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.15 * 1;
        iLow = 10.08 * 1;
        iVol = 123400 * 1;
        sVol = '123,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 10.25 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.11 * 1;
        iVol = 215000 * 1;
        sVol = '215,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 10.26 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.20 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 10.26 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.26 * 1;
        iLow = 10.26 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 10.27 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.27 * 1;
        iLow = 10.25 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 10.26 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.29 * 1;
        iLow = 10.26 * 1;
        iVol = 276200 * 1;
        sVol = '276,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 10.29 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.29 * 1;
        iLow = 10.27 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 10.26 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.28 * 1;
        iLow = 10.25 * 1;
        iVol = 191600 * 1;
        sVol = '191,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 10.26 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.26 * 1;
        iLow = 10.26 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 10.26 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.29 * 1;
        iLow = 10.26 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 10.26 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.26 * 1;
        iVol = 255200 * 1;
        sVol = '255,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 10.26 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.26 * 1;
        iLow = 10.26 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 10.35 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.27 * 1;
        iVol = 347800 * 1;
        sVol = '347,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 10.28 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.28 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.33 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 10.35 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.32 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 10.28 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.28 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 10.28 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.28 * 1;
        iLow = 10.28 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 10.28 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.28 * 1;
        iLow = 10.28 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.30 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.30 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.33 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.32 * 1;
        iVol = 1369100 * 1;
        sVol = '1,369,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 10.32 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.32 * 1;
        iVol = 311100 * 1;
        sVol = '311,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 10.34 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.27 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 10.34 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.32 * 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(2020, 3, 29);
        iClose = 10.33 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.32 * 1;
        iVol = 273000 * 1;
        sVol = '273,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 10.32 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.32 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 10.34 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.34 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 10.34 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.32 * 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, 4, 5);
        iClose = 10.32 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.32 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 10.32 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.32 * 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, 4, 7);
        iClose = 10.32 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.32 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 10.32 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.31 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 10.32 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.32 * 1;
        iVol = 200000 * 1;
        sVol = '200,000';
            
        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 = 10.32 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.32 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 10.32 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.32 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.31 * 1;
        iLow = 10.29 * 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, 4, 15);
        iClose = 10.32 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.30 * 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(2020, 4, 18);
        iClose = 10.32 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.32 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 10.27 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.28 * 1;
        iLow = 10.27 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 10.27 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.27 * 1;
        iLow = 10.27 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 10.34 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.30 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 10.34 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.34 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 10.34 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.34 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 10.31 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.31 * 1;
        iLow = 10.31 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 10.32 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.32 * 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, 4, 29);
        iClose = 10.35 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.27 * 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(2020, 5, 1);
        iClose = 10.35 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.32 * 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(2020, 5, 2);
        iClose = 10.38 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.32 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 10.36 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.32 * 1;
        iVol = 1034900 * 1;
        sVol = '1,034,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 10.36 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.34 * 1;
        iVol = 307200 * 1;
        sVol = '307,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 10.40 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.29 * 1;
        iVol = 957100 * 1;
        sVol = '957,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 10.40 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.38 * 1;
        iVol = 139400 * 1;
        sVol = '139,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 10.35 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.35 * 1;
        iVol = 630700 * 1;
        sVol = '630,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 10.39 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.35 * 1;
        iVol = 587900 * 1;
        sVol = '587,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 10.39 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.35 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 10.38 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.36 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 10.39 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.43 * 1;
        iLow = 10.36 * 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(2020, 5, 16);
        iClose = 10.38 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.38 * 1;
        iVol = 403000 * 1;
        sVol = '403,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 10.45 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.40 * 1;
        iVol = 561700 * 1;
        sVol = '561,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 10.55 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.66 * 1;
        iLow = 10.41 * 1;
        iVol = 269700 * 1;
        sVol = '269,700';
            
        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 = 10.49 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.43 * 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(2020, 5, 22);
        iClose = 10.55 * 1;
        iOpen = 10.62 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.40 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 10.50 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.50 * 1;
        iVol = 150500 * 1;
        sVol = '150,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 10.69 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.51 * 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(2020, 5, 25);
        iClose = 10.65 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.51 * 1;
        iVol = 353900 * 1;
        sVol = '353,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 10.50 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.50 * 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(2020, 5, 29);
        iClose = 10.68 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.55 * 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(2020, 5, 30);
        iClose = 10.85 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.66 * 1;
        iVol = 676800 * 1;
        sVol = '676,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 10.80 * 1;
        iOpen = 10.92 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.75 * 1;
        iVol = 379300 * 1;
        sVol = '379,300';
            
        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 = 10.85 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.66 * 1;
        iVol = 136700 * 1;
        sVol = '136,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 10.90 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.85 * 1;
        iVol = 155600 * 1;
        sVol = '155,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 10.84 * 1;
        iOpen = 10.90 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.79 * 1;
        iVol = 244300 * 1;
        sVol = '244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 10.81 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.72 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 10.89 * 1;
        iOpen = 10.76 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.66 * 1;
        iVol = 201600 * 1;
        sVol = '201,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 11.26 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.10 * 1;
        iLow = 10.99 * 1;
        iVol = 690000 * 1;
        sVol = '690,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 10.95 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.75 * 1;
        iVol = 233900 * 1;
        sVol = '233,900';
            
        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 = 10.83 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.75 * 1;
        iVol = 167500 * 1;
        sVol = '167,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 10.90 * 1;
        iOpen = 10.78 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.78 * 1;
        iVol = 258600 * 1;
        sVol = '258,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 10.99 * 1;
        iOpen = 10.86 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.75 * 1;
        iVol = 155900 * 1;
        sVol = '155,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 11.09 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.93 * 1;
        iVol = 242500 * 1;
        sVol = '242,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 11.07 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.96 * 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, 6, 21);
        iClose = 11.09 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.15 * 1;
        iLow = 11.00 * 1;
        iVol = 146300 * 1;
        sVol = '146,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 11.01 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.09 * 1;
        iLow = 11.00 * 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(2020, 6, 23);
        iClose = 11.25 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.49 * 1;
        iLow = 10.94 * 1;
        iVol = 662200 * 1;
        sVol = '662,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 11.26 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.30 * 1;
        iLow = 11.12 * 1;
        iVol = 201000 * 1;
        sVol = '201,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 11.02 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.87 * 1;
        iVol = 241800 * 1;
        sVol = '241,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 11.00 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.94 * 1;
        iVol = 91200 * 1;
        sVol = '91,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 11.15 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.90 * 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(2020, 6, 30);
        iClose = 10.60 * 1;
        iOpen = 10.93 * 1;
        iHigh = 11.01 * 1;
        iLow = 10.60 * 1;
        iVol = 505200 * 1;
        sVol = '505,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 10.45 * 1;
        iOpen = 10.78 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.41 * 1;
        iVol = 299300 * 1;
        sVol = '299,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 10.43 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.44 * 1;
        iLow = 10.30 * 1;
        iVol = 1782600 * 1;
        sVol = '1,782,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 10.44 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.47 * 1;
        iLow = 10.36 * 1;
        iVol = 1429800 * 1;
        sVol = '1,429,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 10.35 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.31 * 1;
        iVol = 346800 * 1;
        sVol = '346,800';
            
        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 = 10.35 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.33 * 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(2020, 7, 7);
        iClose = 10.42 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.35 * 1;
        iVol = 140300 * 1;
        sVol = '140,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 10.37 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.33 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 10.39 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.34 * 1;
        iVol = 379100 * 1;
        sVol = '379,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 10.35 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.34 * 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, 7, 13);
        iClose = 10.38 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.44 * 1;
        iLow = 10.34 * 1;
        iVol = 695500 * 1;
        sVol = '695,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 10.33 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.20 * 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(2020, 7, 17);
        iClose = 10.33 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.33 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 10.30 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.26 * 1;
        iVol = 553900 * 1;
        sVol = '553,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.29 * 1;
        iVol = 1043900 * 1;
        sVol = '1,043,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 10.32 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.30 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 10.34 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.31 * 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, 7, 24);
        iClose = 10.34 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.30 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 10.34 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.31 * 1;
        iVol = 1310500 * 1;
        sVol = '1,310,500';
            
        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 = 10.36 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.33 * 1;
        iVol = 1811200 * 1;
        sVol = '1,811,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 10.35 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.34 * 1;
        iVol = 348700 * 1;
        sVol = '348,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 10.35 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.34 * 1;
        iVol = 550600 * 1;
        sVol = '550,600';
            
        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 = 10.36 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.33 * 1;
        iVol = 238300 * 1;
        sVol = '238,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 10.35 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.34 * 1;
        iVol = 712800 * 1;
        sVol = '712,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 10.34 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.31 * 1;
        iVol = 1377800 * 1;
        sVol = '1,377,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 10.35 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.34 * 1;
        iVol = 875000 * 1;
        sVol = '875,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 10.32 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.28 * 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(2020, 8, 8);
        iClose = 10.36 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.25 * 1;
        iVol = 93100 * 1;
        sVol = '93,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 10.41 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.41 * 1;
        iLow = 10.32 * 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, 8, 10);
        iClose = 10.35 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.29 * 1;
        iVol = 249700 * 1;
        sVol = '249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 10.35 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.25 * 1;
        iVol = 634100 * 1;
        sVol = '634,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 10.38 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.32 * 1;
        iVol = 143400 * 1;
        sVol = '143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 10.34 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.32 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 10.48 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.32 * 1;
        iVol = 1446500 * 1;
        sVol = '1,446,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 10.45 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.49 * 1;
        iLow = 10.38 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 10.59 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.40 * 1;
        iVol = 1426400 * 1;
        sVol = '1,426,400';
            
        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 = 10.36 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.36 * 1;
        iVol = 155400 * 1;
        sVol = '155,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 10.45 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.28 * 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(2020, 8, 23);
        iClose = 10.39 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.29 * 1;
        iVol = 80300 * 1;
        sVol = '80,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 10.45 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.32 * 1;
        iVol = 180100 * 1;
        sVol = '180,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 10.40 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.37 * 1;
        iVol = 121500 * 1;
        sVol = '121,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 10.45 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.40 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 10.40 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.35 * 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, 8, 30);
        iClose = 10.40 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.37 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 10.42 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.34 * 1;
        iVol = 609400 * 1;
        sVol = '609,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 10.37 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.41 * 1;
        iLow = 10.30 * 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(2020, 9, 5);
        iClose = 10.35 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.42 * 1;
        iLow = 10.25 * 1;
        iVol = 819100 * 1;
        sVol = '819,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 10.35 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.34 * 1;
        iVol = 330200 * 1;
        sVol = '330,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 10.33 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.29 * 1;
        iVol = 483700 * 1;
        sVol = '483,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 10.33 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.32 * 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(2020, 9, 9);
        iClose = 10.37 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.34 * 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(2020, 9, 12);
        iClose = 10.33 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.33 * 1;
        iVol = 260300 * 1;
        sVol = '260,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 10.34 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.33 * 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, 9, 14);
        iClose = 10.35 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.33 * 1;
        iVol = 295200 * 1;
        sVol = '295,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 10.35 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.34 * 1;
        iVol = 270100 * 1;
        sVol = '270,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 10.35 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.34 * 1;
        iVol = 575700 * 1;
        sVol = '575,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 10.34 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.33 * 1;
        iVol = 214800 * 1;
        sVol = '214,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 10.33 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.33 * 1;
        iVol = 458200 * 1;
        sVol = '458,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 10.34 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.34 * 1;
        iVol = 219200 * 1;
        sVol = '219,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 10.38 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.34 * 1;
        iVol = 849400 * 1;
        sVol = '849,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 10.25 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.25 * 1;
        iVol = 2338300 * 1;
        sVol = '2,338,300';
            
        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 = 10.33 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.33 * 1;
        iVol = 808100 * 1;
        sVol = '808,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 10.36 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.33 * 1;
        iVol = 397000 * 1;
        sVol = '397,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 10.35 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.34 * 1;
        iVol = 363700 * 1;
        sVol = '363,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 10.15 * 1;
        iOpen = 9.83 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.10 * 1;
        iVol = 562000 * 1;
        sVol = '562,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 10.35 * 1;
        iOpen = 10.14 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.66 * 1;
        iVol = 264100 * 1;
        sVol = '264,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 10.75 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.79 * 1;
        iLow = 9.97 * 1;
        iVol = 378700 * 1;
        sVol = '378,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 10.54 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.43 * 1;
        iVol = 296100 * 1;
        sVol = '296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 10.40 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.07 * 1;
        iVol = 273200 * 1;
        sVol = '273,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 10.23 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.16 * 1;
        iVol = 92500 * 1;
        sVol = '92,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 9.94 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.38 * 1;
        iLow = 9.78 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 9.95 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.66 * 1;
        iVol = 182500 * 1;
        sVol = '182,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 9.90 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.52 * 1;
        iLow = 9.86 * 1;
        iVol = 93600 * 1;
        sVol = '93,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 10.50 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.58 * 1;
        iLow = 9.89 * 1;
        iVol = 293200 * 1;
        sVol = '293,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 10.50 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.72 * 1;
        iLow = 9.78 * 1;
        iVol = 205600 * 1;
        sVol = '205,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 10.35 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.09 * 1;
        iVol = 420900 * 1;
        sVol = '420,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 10.53 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.61 * 1;
        iLow = 10.31 * 1;
        iVol = 160800 * 1;
        sVol = '160,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 10.55 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.30 * 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, 10, 18);
        iClose = 10.90 * 1;
        iOpen = 11.94 * 1;
        iHigh = 11.94 * 1;
        iLow = 10.18 * 1;
        iVol = 269600 * 1;
        sVol = '269,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 10.60 * 1;
        iOpen = 10.57 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.37 * 1;
        iVol = 373800 * 1;
        sVol = '373,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 10.00 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.54 * 1;
        iLow = 9.29 * 1;
        iVol = 350500 * 1;
        sVol = '350,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 9.94 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.88 * 1;
        iLow = 9.67 * 1;
        iVol = 240100 * 1;
        sVol = '240,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 9.89 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.89 * 1;
        iLow = 9.66 * 1;
        iVol = 322700 * 1;
        sVol = '322,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 9.60 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.48 * 1;
        iVol = 269100 * 1;
        sVol = '269,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 9.50 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.30 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 9.50 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.10 * 1;
        iVol = 662500 * 1;
        sVol = '662,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 9.51 * 1;
        iOpen = 9.49 * 1;
        iHigh = 9.51 * 1;
        iLow = 9.00 * 1;
        iVol = 687600 * 1;
        sVol = '687,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 10.21 * 1;
        iOpen = 9.58 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.06 * 1;
        iVol = 560800 * 1;
        sVol = '560,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 10.43 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.47 * 1;
        iLow = 9.75 * 1;
        iVol = 829300 * 1;
        sVol = '829,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 10.67 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.67 * 1;
        iLow = 10.14 * 1;
        iVol = 506700 * 1;
        sVol = '506,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 12.24 * 1;
        iOpen = 10.78 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.68 * 1;
        iVol = 3053400 * 1;
        sVol = '3,053,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 12.50 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.70 * 1;
        iLow = 11.07 * 1;
        iVol = 993600 * 1;
        sVol = '993,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 13.33 * 1;
        iOpen = 12.50 * 1;
        iHigh = 14.16 * 1;
        iLow = 12.47 * 1;
        iVol = 2281400 * 1;
        sVol = '2,281,400';
            
        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 = 14.07 * 1;
        iOpen = 13.25 * 1;
        iHigh = 14.42 * 1;
        iLow = 12.75 * 1;
        iVol = 1313200 * 1;
        sVol = '1,313,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 13.93 * 1;
        iOpen = 14.36 * 1;
        iHigh = 15.36 * 1;
        iLow = 12.82 * 1;
        iVol = 1634000 * 1;
        sVol = '1,634,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 13.73 * 1;
        iOpen = 13.97 * 1;
        iHigh = 14.73 * 1;
        iLow = 12.89 * 1;
        iVol = 1689400 * 1;
        sVol = '1,689,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 12.79 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.62 * 1;
        iVol = 1287600 * 1;
        sVol = '1,287,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 12.14 * 1;
        iOpen = 12.74 * 1;
        iHigh = 12.87 * 1;
        iLow = 11.64 * 1;
        iVol = 3788200 * 1;
        sVol = '3,788,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 12.64 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.34 * 1;
        iLow = 12.06 * 1;
        iVol = 3776800 * 1;
        sVol = '3,776,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 12.69 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.53 * 1;
        iLow = 12.04 * 1;
        iVol = 5242300 * 1;
        sVol = '5,242,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 12.87 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.87 * 1;
        iLow = 12.17 * 1;
        iVol = 3246300 * 1;
        sVol = '3,246,300';
            
        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 = 13.66 * 1;
        iOpen = 12.75 * 1;
        iHigh = 14.17 * 1;
        iLow = 12.70 * 1;
        iVol = 2732100 * 1;
        sVol = '2,732,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 13.51 * 1;
        iOpen = 13.51 * 1;
        iHigh = 13.66 * 1;
        iLow = 13.10 * 1;
        iVol = 913400 * 1;
        sVol = '913,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 13.60 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.81 * 1;
        iLow = 12.28 * 1;
        iVol = 570900 * 1;
        sVol = '570,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 13.70 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.81 * 1;
        iLow = 13.25 * 1;
        iVol = 671200 * 1;
        sVol = '671,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 13.84 * 1;
        iOpen = 13.64 * 1;
        iHigh = 13.98 * 1;
        iLow = 13.29 * 1;
        iVol = 2945200 * 1;
        sVol = '2,945,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 13.25 * 1;
        iOpen = 13.83 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.12 * 1;
        iVol = 545700 * 1;
        sVol = '545,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 13.32 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.35 * 1;
        iLow = 13.10 * 1;
        iVol = 417000 * 1;
        sVol = '417,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 12.27 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.46 * 1;
        iLow = 12.02 * 1;
        iVol = 218400 * 1;
        sVol = '218,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 12.62 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.28 * 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, 0, 6);
        iClose = 12.90 * 1;
        iOpen = 12.67 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.10 * 1;
        iVol = 1013500 * 1;
        sVol = '1,013,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 12.80 * 1;
        iOpen = 12.83 * 1;
        iHigh = 13.40 * 1;
        iLow = 11.76 * 1;
        iVol = 2390200 * 1;
        sVol = '2,390,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 13.25 * 1;
        iOpen = 12.88 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.50 * 1;
        iVol = 717100 * 1;
        sVol = '717,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 13.40 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.51 * 1;
        iLow = 12.90 * 1;
        iVol = 608000 * 1;
        sVol = '608,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 13.36 * 1;
        iOpen = 13.47 * 1;
        iHigh = 13.93 * 1;
        iLow = 13.25 * 1;
        iVol = 366900 * 1;
        sVol = '366,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 13.14 * 1;
        iOpen = 12.24 * 1;
        iHigh = 13.99 * 1;
        iLow = 12.24 * 1;
        iVol = 772600 * 1;
        sVol = '772,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 13.34 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.54 * 1;
        iLow = 12.95 * 1;
        iVol = 336800 * 1;
        sVol = '336,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 13.25 * 1;
        iOpen = 13.47 * 1;
        iHigh = 13.60 * 1;
        iLow = 13.10 * 1;
        iVol = 269900 * 1;
        sVol = '269,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 13.09 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.60 * 1;
        iLow = 13.02 * 1;
        iVol = 289200 * 1;
        sVol = '289,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 13.41 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.52 * 1;
        iLow = 13.15 * 1;
        iVol = 636400 * 1;
        sVol = '636,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 13.33 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.55 * 1;
        iLow = 13.06 * 1;
        iVol = 282500 * 1;
        sVol = '282,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 13.39 * 1;
        iOpen = 13.28 * 1;
        iHigh = 13.46 * 1;
        iLow = 13.11 * 1;
        iVol = 145900 * 1;
        sVol = '145,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 13.30 * 1;
        iOpen = 13.26 * 1;
        iHigh = 13.48 * 1;
        iLow = 12.76 * 1;
        iVol = 234700 * 1;
        sVol = '234,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 13.62 * 1;
        iOpen = 13.28 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.04 * 1;
        iVol = 687200 * 1;
        sVol = '687,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 12.75 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.75 * 1;
        iVol = 482900 * 1;
        sVol = '482,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 12.96 * 1;
        iOpen = 12.62 * 1;
        iHigh = 13.31 * 1;
        iLow = 12.35 * 1;
        iVol = 231300 * 1;
        sVol = '231,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 12.96 * 1;
        iOpen = 12.93 * 1;
        iHigh = 13.51 * 1;
        iLow = 12.36 * 1;
        iVol = 235300 * 1;
        sVol = '235,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 13.23 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.27 * 1;
        iLow = 12.85 * 1;
        iVol = 237800 * 1;
        sVol = '237,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 13.20 * 1;
        iOpen = 13.33 * 1;
        iHigh = 13.69 * 1;
        iLow = 12.93 * 1;
        iVol = 127000 * 1;
        sVol = '127,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 13.09 * 1;
        iOpen = 13.16 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.92 * 1;
        iVol = 99800 * 1;
        sVol = '99,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 12.99 * 1;
        iOpen = 12.71 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.71 * 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, 1, 5);
        iClose = 13.38 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.52 * 1;
        iLow = 12.71 * 1;
        iVol = 207700 * 1;
        sVol = '207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 13.36 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.23 * 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(2021, 1, 9);
        iClose = 13.44 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.17 * 1;
        iVol = 332500 * 1;
        sVol = '332,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 13.60 * 1;
        iOpen = 13.47 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.22 * 1;
        iVol = 266900 * 1;
        sVol = '266,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 13.44 * 1;
        iOpen = 13.66 * 1;
        iHigh = 13.66 * 1;
        iLow = 13.03 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        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 = 13.33 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.54 * 1;
        iLow = 13.15 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 13.18 * 1;
        iOpen = 13.48 * 1;
        iHigh = 13.48 * 1;
        iLow = 13.01 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 13.18 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.43 * 1;
        iLow = 13.02 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 13.02 * 1;
        iOpen = 13.12 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.95 * 1;
        iVol = 284600 * 1;
        sVol = '284,600';
            
        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 = 13.09 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.00 * 1;
        iVol = 256500 * 1;
        sVol = '256,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 12.84 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.22 * 1;
        iLow = 12.61 * 1;
        iVol = 325300 * 1;
        sVol = '325,300';
            
        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 = 13.04 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.46 * 1;
        iLow = 12.82 * 1;
        iVol = 475400 * 1;
        sVol = '475,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 13.18 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.97 * 1;
        iVol = 485600 * 1;
        sVol = '485,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 12.44 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.35 * 1;
        iVol = 469300 * 1;
        sVol = '469,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 12.45 * 1;
        iOpen = 12.36 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.36 * 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(2021, 2, 1);
        iClose = 13.04 * 1;
        iOpen = 12.49 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.49 * 1;
        iVol = 500400 * 1;
        sVol = '500,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 13.16 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.00 * 1;
        iVol = 783000 * 1;
        sVol = '783,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 13.05 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.28 * 1;
        iLow = 12.72 * 1;
        iVol = 2029500 * 1;
        sVol = '2,029,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 12.46 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.39 * 1;
        iVol = 639200 * 1;
        sVol = '639,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 12.52 * 1;
        iOpen = 12.74 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.33 * 1;
        iVol = 444000 * 1;
        sVol = '444,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 13.01 * 1;
        iOpen = 12.46 * 1;
        iHigh = 13.17 * 1;
        iLow = 12.44 * 1;
        iVol = 561100 * 1;
        sVol = '561,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 13.17 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.25 * 1;
        iLow = 13.00 * 1;
        iVol = 416600 * 1;
        sVol = '416,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 13.11 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.83 * 1;
        iVol = 251100 * 1;
        sVol = '251,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 12.97 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.16 * 1;
        iLow = 12.97 * 1;
        iVol = 319900 * 1;
        sVol = '319,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 12.90 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.13 * 1;
        iLow = 12.88 * 1;
        iVol = 301800 * 1;
        sVol = '301,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 12.98 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.11 * 1;
        iLow = 12.88 * 1;
        iVol = 374300 * 1;
        sVol = '374,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 12.88 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.62 * 1;
        iVol = 401500 * 1;
        sVol = '401,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 12.98 * 1;
        iOpen = 13.29 * 1;
        iHigh = 13.29 * 1;
        iLow = 12.76 * 1;
        iVol = 434500 * 1;
        sVol = '434,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 12.83 * 1;
        iOpen = 12.94 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.78 * 1;
        iVol = 563700 * 1;
        sVol = '563,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 12.77 * 1;
        iOpen = 12.85 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.57 * 1;
        iVol = 1436700 * 1;
        sVol = '1,436,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 12.80 * 1;
        iOpen = 12.72 * 1;
        iHigh = 12.89 * 1;
        iLow = 12.62 * 1;
        iVol = 337600 * 1;
        sVol = '337,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 12.57 * 1;
        iOpen = 12.86 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.52 * 1;
        iVol = 274600 * 1;
        sVol = '274,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 12.22 * 1;
        iOpen = 12.72 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.13 * 1;
        iVol = 248100 * 1;
        sVol = '248,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 12.42 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.51 * 1;
        iLow = 12.10 * 1;
        iVol = 356000 * 1;
        sVol = '356,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 12.76 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.37 * 1;
        iVol = 516100 * 1;
        sVol = '516,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 12.30 * 1;
        iOpen = 12.61 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.10 * 1;
        iVol = 211100 * 1;
        sVol = '211,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 12.19 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.43 * 1;
        iLow = 12.09 * 1;
        iVol = 201400 * 1;
        sVol = '201,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 11.90 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.21 * 1;
        iLow = 11.90 * 1;
        iVol = 319200 * 1;
        sVol = '319,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 12.40 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.90 * 1;
        iVol = 313800 * 1;
        sVol = '313,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 12.40 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.23 * 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(2021, 3, 6);
        iClose = 12.58 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.17 * 1;
        iVol = 370700 * 1;
        sVol = '370,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 12.44 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.66 * 1;
        iLow = 12.30 * 1;
        iVol = 524000 * 1;
        sVol = '524,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 12.21 * 1;
        iOpen = 12.44 * 1;
        iHigh = 12.53 * 1;
        iLow = 12.19 * 1;
        iVol = 311900 * 1;
        sVol = '311,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 12.12 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.36 * 1;
        iLow = 12.07 * 1;
        iVol = 245300 * 1;
        sVol = '245,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 12.05 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.90 * 1;
        iVol = 251900 * 1;
        sVol = '251,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 12.23 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.89 * 1;
        iVol = 366900 * 1;
        sVol = '366,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 12.12 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.51 * 1;
        iLow = 12.07 * 1;
        iVol = 239400 * 1;
        sVol = '239,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 12.25 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.91 * 1;
        iVol = 180500 * 1;
        sVol = '180,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 12.02 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.99 * 1;
        iVol = 263200 * 1;
        sVol = '263,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 12.01 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.86 * 1;
        iVol = 300400 * 1;
        sVol = '300,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 11.59 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.40 * 1;
        iVol = 279300 * 1;
        sVol = '279,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 11.71 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.25 * 1;
        iVol = 323600 * 1;
        sVol = '323,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 12.12 * 1;
        iOpen = 11.76 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.52 * 1;
        iVol = 289100 * 1;
        sVol = '289,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 12.81 * 1;
        iOpen = 12.62 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.46 * 1;
        iVol = 517200 * 1;
        sVol = '517,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 12.98 * 1;
        iOpen = 12.84 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.69 * 1;
        iVol = 305200 * 1;
        sVol = '305,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 13.00 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.92 * 1;
        iVol = 565400 * 1;
        sVol = '565,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 13.25 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.94 * 1;
        iVol = 871900 * 1;
        sVol = '871,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 13.28 * 1;
        iOpen = 13.29 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.09 * 1;
        iVol = 625100 * 1;
        sVol = '625,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 13.19 * 1;
        iOpen = 13.22 * 1;
        iHigh = 13.39 * 1;
        iLow = 13.16 * 1;
        iVol = 282500 * 1;
        sVol = '282,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 13.17 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.48 * 1;
        iLow = 12.97 * 1;
        iVol = 499900 * 1;
        sVol = '499,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 13.38 * 1;
        iOpen = 13.03 * 1;
        iHigh = 13.43 * 1;
        iLow = 12.83 * 1;
        iVol = 447400 * 1;
        sVol = '447,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 13.28 * 1;
        iOpen = 13.41 * 1;
        iHigh = 13.51 * 1;
        iLow = 13.26 * 1;
        iVol = 309900 * 1;
        sVol = '309,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 13.29 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.55 * 1;
        iLow = 13.15 * 1;
        iVol = 282400 * 1;
        sVol = '282,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 13.40 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.47 * 1;
        iLow = 13.00 * 1;
        iVol = 326100 * 1;
        sVol = '326,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 12.96 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.91 * 1;
        iVol = 227600 * 1;
        sVol = '227,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 12.65 * 1;
        iOpen = 12.78 * 1;
        iHigh = 12.94 * 1;
        iLow = 12.59 * 1;
        iVol = 314800 * 1;
        sVol = '314,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 11.78 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.63 * 1;
        iLow = 11.74 * 1;
        iVol = 404700 * 1;
        sVol = '404,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 12.00 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.65 * 1;
        iLow = 11.98 * 1;
        iVol = 349700 * 1;
        sVol = '349,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 12.20 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.08 * 1;
        iVol = 500200 * 1;
        sVol = '500,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 12.33 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.66 * 1;
        iLow = 11.99 * 1;
        iVol = 274100 * 1;
        sVol = '274,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 12.64 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.07 * 1;
        iVol = 364500 * 1;
        sVol = '364,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 12.69 * 1;
        iOpen = 12.51 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.34 * 1;
        iVol = 252800 * 1;
        sVol = '252,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 12.51 * 1;
        iOpen = 12.73 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.46 * 1;
        iVol = 679800 * 1;
        sVol = '679,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 12.43 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.30 * 1;
        iVol = 246800 * 1;
        sVol = '246,800';
            
        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 = 12.09 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.58 * 1;
        iLow = 11.99 * 1;
        iVol = 605500 * 1;
        sVol = '605,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 11.92 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.86 * 1;
        iVol = 552100 * 1;
        sVol = '552,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 12.25 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.85 * 1;
        iVol = 672500 * 1;
        sVol = '672,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 12.06 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.81 * 1;
        iVol = 547300 * 1;
        sVol = '547,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 11.95 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.85 * 1;
        iVol = 676800 * 1;
        sVol = '676,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 11.70 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.55 * 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(2021, 5, 2);
        iClose = 11.84 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.45 * 1;
        iVol = 738600 * 1;
        sVol = '738,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 11.50 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.38 * 1;
        iVol = 987600 * 1;
        sVol = '987,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 11.24 * 1;
        iOpen = 11.99 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.22 * 1;
        iVol = 622600 * 1;
        sVol = '622,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 10.93 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.64 * 1;
        iVol = 2438700 * 1;
        sVol = '2,438,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 10.96 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.64 * 1;
        iVol = 1447600 * 1;
        sVol = '1,447,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 10.90 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.51 * 1;
        iVol = 1218100 * 1;
        sVol = '1,218,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 10.55 * 1;
        iOpen = 10.88 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.42 * 1;
        iVol = 1032100 * 1;
        sVol = '1,032,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 10.20 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.09 * 1;
        iVol = 1709400 * 1;
        sVol = '1,709,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 10.24 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.42 * 1;
        iLow = 10.00 * 1;
        iVol = 1439000 * 1;
        sVol = '1,439,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 10.37 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.17 * 1;
        iVol = 1725900 * 1;
        sVol = '1,725,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 10.31 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.42 * 1;
        iLow = 10.07 * 1;
        iVol = 3722600 * 1;
        sVol = '3,722,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 10.17 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.16 * 1;
        iVol = 3849700 * 1;
        sVol = '3,849,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 10.45 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.13 * 1;
        iVol = 3414500 * 1;
        sVol = '3,414,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 10.19 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.16 * 1;
        iVol = 3144700 * 1;
        sVol = '3,144,700';
            
        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 = 10.24 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.20 * 1;
        iVol = 3693400 * 1;
        sVol = '3,693,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 10.17 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.38 * 1;
        iLow = 10.15 * 1;
        iVol = 1033500 * 1;
        sVol = '1,033,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 10.37 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.05 * 1;
        iVol = 1382000 * 1;
        sVol = '1,382,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 10.01 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.00 * 1;
        iVol = 5637900 * 1;
        sVol = '5,637,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 10.07 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.29 * 1;
        iLow = 10.01 * 1;
        iVol = 945100 * 1;
        sVol = '945,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 9.88 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.85 * 1;
        iVol = 800100 * 1;
        sVol = '800,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 10.42 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.87 * 1;
        iVol = 1536600 * 1;
        sVol = '1,536,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 10.30 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.14 * 1;
        iVol = 830600 * 1;
        sVol = '830,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 10.26 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.29 * 1;
        iLow = 10.13 * 1;
        iVol = 459500 * 1;
        sVol = '459,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 10.34 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.42 * 1;
        iLow = 10.18 * 1;
        iVol = 302500 * 1;
        sVol = '302,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 10.30 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.16 * 1;
        iVol = 440100 * 1;
        sVol = '440,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 10.10 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.27 * 1;
        iLow = 9.89 * 1;
        iVol = 862700 * 1;
        sVol = '862,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 10.32 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.14 * 1;
        iVol = 329100 * 1;
        sVol = '329,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 10.40 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.17 * 1;
        iVol = 355500 * 1;
        sVol = '355,500';
            
        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 = 10.23 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.15 * 1;
        iVol = 521600 * 1;
        sVol = '521,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 10.13 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.42 * 1;
        iLow = 10.11 * 1;
        iVol = 375900 * 1;
        sVol = '375,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 10.23 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.82 * 1;
        iVol = 585100 * 1;
        sVol = '585,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 10.23 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.10 * 1;
        iVol = 420500 * 1;
        sVol = '420,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 10.08 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.33 * 1;
        iLow = 9.94 * 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(2021, 6, 20);
        iClose = 10.32 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.98 * 1;
        iVol = 361400 * 1;
        sVol = '361,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 10.35 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.43 * 1;
        iLow = 10.27 * 1;
        iVol = 452700 * 1;
        sVol = '452,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 10.38 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.28 * 1;
        iVol = 213200 * 1;
        sVol = '213,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 10.40 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.27 * 1;
        iVol = 176100 * 1;
        sVol = '176,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 10.31 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.13 * 1;
        iVol = 175300 * 1;
        sVol = '175,300';
            
        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 = 10.18 * 1;
        iOpen = 10.28 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.06 * 1;
        iVol = 384700 * 1;
        sVol = '384,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 10.02 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.97 * 1;
        iVol = 355200 * 1;
        sVol = '355,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 10.10 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.21 * 1;
        iLow = 10.01 * 1;
        iVol = 436700 * 1;
        sVol = '436,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 9.96 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.96 * 1;
        iVol = 333100 * 1;
        sVol = '333,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 10.09 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.22 * 1;
        iLow = 9.96 * 1;
        iVol = 470000 * 1;
        sVol = '470,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 10.11 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.86 * 1;
        iVol = 233200 * 1;
        sVol = '233,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 9.84 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.75 * 1;
        iVol = 227000 * 1;
        sVol = '227,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 9.84 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.77 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 9.95 * 1;
        iOpen = 9.84 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.81 * 1;
        iVol = 176600 * 1;
        sVol = '176,600';
            
        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 = 10.25 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.81 * 1;
        iVol = 707600 * 1;
        sVol = '707,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 10.22 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.09 * 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(2021, 7, 11);
        iClose = 10.61 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.19 * 1;
        iVol = 568300 * 1;
        sVol = '568,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 11.06 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.48 * 1;
        iVol = 823500 * 1;
        sVol = '823,500';
            
        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 = 11.27 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.67 * 1;
        iVol = 670800 * 1;
        sVol = '670,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 11.27 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.31 * 1;
        iLow = 11.07 * 1;
        iVol = 648100 * 1;
        sVol = '648,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 11.17 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.86 * 1;
        iVol = 369100 * 1;
        sVol = '369,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 10.88 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.84 * 1;
        iVol = 662400 * 1;
        sVol = '662,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 10.89 * 1;
        iOpen = 10.81 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.77 * 1;
        iVol = 428200 * 1;
        sVol = '428,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 10.96 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.94 * 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(2021, 7, 23);
        iClose = 11.53 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.04 * 1;
        iVol = 526700 * 1;
        sVol = '526,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 11.58 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.41 * 1;
        iVol = 491000 * 1;
        sVol = '491,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 11.53 * 1;
        iOpen = 11.57 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.50 * 1;
        iVol = 260900 * 1;
        sVol = '260,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 11.46 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.44 * 1;
        iVol = 375900 * 1;
        sVol = '375,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 11.46 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.30 * 1;
        iVol = 207600 * 1;
        sVol = '207,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 11.18 * 1;
        iOpen = 11.24 * 1;
        iHigh = 11.84 * 1;
        iLow = 11.15 * 1;
        iVol = 511900 * 1;
        sVol = '511,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 11.12 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.92 * 1;
        iVol = 223100 * 1;
        sVol = '223,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 11.46 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.49 * 1;
        iLow = 11.20 * 1;
        iVol = 325000 * 1;
        sVol = '325,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 11.48 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.54 * 1;
        iLow = 11.36 * 1;
        iVol = 376600 * 1;
        sVol = '376,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 11.31 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.87 * 1;
        iLow = 11.28 * 1;
        iVol = 608800 * 1;
        sVol = '608,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 11.44 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.51 * 1;
        iLow = 11.27 * 1;
        iVol = 249700 * 1;
        sVol = '249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 11.40 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.46 * 1;
        iLow = 11.04 * 1;
        iVol = 210000 * 1;
        sVol = '210,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 11.51 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.41 * 1;
        iVol = 227600 * 1;
        sVol = '227,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 11.60 * 1;
        iOpen = 11.56 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.35 * 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(2021, 8, 13);
        iClose = 11.58 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.35 * 1;
        iVol = 199100 * 1;
        sVol = '199,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 11.58 * 1;
        iOpen = 11.64 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.40 * 1;
        iVol = 225200 * 1;
        sVol = '225,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 11.57 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.74 * 1;
        iLow = 11.42 * 1;
        iVol = 230900 * 1;
        sVol = '230,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 11.60 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.66 * 1;
        iLow = 10.93 * 1;
        iVol = 253300 * 1;
        sVol = '253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 11.43 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.43 * 1;
        iVol = 1365600 * 1;
        sVol = '1,365,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 11.10 * 1;
        iOpen = 11.24 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.88 * 1;
        iVol = 383200 * 1;
        sVol = '383,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 11.20 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.07 * 1;
        iVol = 211200 * 1;
        sVol = '211,200';
            
        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 = 11.35 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.16 * 1;
        iVol = 197700 * 1;
        sVol = '197,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 11.56 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.32 * 1;
        iVol = 264800 * 1;
        sVol = '264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 11.55 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.37 * 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, 8, 27);
        iClose = 11.63 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.46 * 1;
        iVol = 220300 * 1;
        sVol = '220,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 11.42 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.73 * 1;
        iLow = 11.37 * 1;
        iVol = 122700 * 1;
        sVol = '122,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 11.35 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.52 * 1;
        iLow = 11.32 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 11.52 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.31 * 1;
        iVol = 246500 * 1;
        sVol = '246,500';
            
        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 = 11.44 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.66 * 1;
        iLow = 11.32 * 1;
        iVol = 193300 * 1;
        sVol = '193,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 11.30 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.46 * 1;
        iLow = 11.08 * 1;
        iVol = 265800 * 1;
        sVol = '265,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 11.24 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.56 * 1;
        iLow = 11.00 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 11.27 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.29 * 1;
        iLow = 11.02 * 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(2021, 9, 7);
        iClose = 11.26 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.22 * 1;
        iVol = 227900 * 1;
        sVol = '227,900';
            
        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 = 11.28 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.07 * 1;
        iVol = 450400 * 1;
        sVol = '450,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 11.26 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.33 * 1;
        iLow = 11.05 * 1;
        iVol = 458300 * 1;
        sVol = '458,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 11.26 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.36 * 1;
        iLow = 11.18 * 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(2021, 9, 13);
        iClose = 11.30 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.31 * 1;
        iLow = 11.13 * 1;
        iVol = 211200 * 1;
        sVol = '211,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 11.39 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.24 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 11.38 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.29 * 1;
        iVol = 212400 * 1;
        sVol = '212,400';
            
        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 = 11.34 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.21 * 1;
        iVol = 126700 * 1;
        sVol = '126,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 11.42 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.46 * 1;
        iLow = 11.23 * 1;
        iVol = 73500 * 1;
        sVol = '73,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 11.38 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.48 * 1;
        iLow = 11.22 * 1;
        iVol = 310200 * 1;
        sVol = '310,200';
            
        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 = 11.36 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.52 * 1;
        iLow = 11.33 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 11.52 * 1;
        iOpen = 11.32 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.27 * 1;
        iVol = 116600 * 1;
        sVol = '116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 11.46 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.40 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 11.54 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.37 * 1;
        iVol = 236700 * 1;
        sVol = '236,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 11.44 * 1;
        iOpen = 11.53 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.35 * 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, 9, 28);
        iClose = 11.44 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.37 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 11.45 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.54 * 1;
        iLow = 11.39 * 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(2021, 10, 1);
        iClose = 11.64 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.46 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 11.56 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.62 * 1;
        iLow = 10.98 * 1;
        iVol = 252600 * 1;
        sVol = '252,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 11.66 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.74 * 1;
        iLow = 11.32 * 1;
        iVol = 194500 * 1;
        sVol = '194,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 11.75 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.66 * 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(2021, 10, 5);
        iClose = 11.95 * 1;
        iOpen = 11.84 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.73 * 1;
        iVol = 114900 * 1;
        sVol = '114,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 11.95 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.85 * 1;
        iVol = 132900 * 1;
        sVol = '132,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 11.81 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.40 * 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(2021, 10, 10);
        iClose = 12.05 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.37 * 1;
        iLow = 11.60 * 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(2021, 10, 11);
        iClose = 12.10 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.97 * 1;
        iVol = 228700 * 1;
        sVol = '228,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 11.96 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.93 * 1;
        iVol = 267000 * 1;
        sVol = '267,000';
            
        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 = 12.10 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.13 * 1;
        iLow = 11.83 * 1;
        iVol = 513200 * 1;
        sVol = '513,200';
            
        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 = 11.89 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.38 * 1;
        iLow = 11.83 * 1;
        iVol = 352200 * 1;
        sVol = '352,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 11.75 * 1;
        iOpen = 11.82 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.71 * 1;
        iVol = 316300 * 1;
        sVol = '316,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 11.75 * 1;
        iOpen = 11.73 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.63 * 1;
        iVol = 273300 * 1;
        sVol = '273,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 11.76 * 1;
        iOpen = 11.69 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.59 * 1;
        iVol = 214400 * 1;
        sVol = '214,400';
            
        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 = 11.63 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.63 * 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, 10, 23);
        iClose = 11.60 * 1;
        iOpen = 11.66 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.47 * 1;
        iVol = 124100 * 1;
        sVol = '124,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 11.62 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.53 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 11.44 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.52 * 1;
        iLow = 11.18 * 1;
        iVol = 203100 * 1;
        sVol = '203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 11.53 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.68 * 1;
        iLow = 11.31 * 1;
        iVol = 305700 * 1;
        sVol = '305,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 11.46 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.53 * 1;
        iLow = 11.12 * 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(2021, 11, 1);
        iClose = 11.22 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.19 * 1;
        iVol = 350400 * 1;
        sVol = '350,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 11.23 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.42 * 1;
        iLow = 11.18 * 1;
        iVol = 384900 * 1;
        sVol = '384,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 10.91 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.87 * 1;
        iVol = 303000 * 1;
        sVol = '303,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 10.74 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.57 * 1;
        iVol = 449400 * 1;
        sVol = '449,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 10.75 * 1;
        iOpen = 10.86 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.70 * 1;
        iVol = 398600 * 1;
        sVol = '398,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 10.80 * 1;
        iOpen = 10.79 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.56 * 1;
        iVol = 351700 * 1;
        sVol = '351,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 10.75 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.58 * 1;
        iVol = 367200 * 1;
        sVol = '367,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 10.59 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.56 * 1;
        iVol = 229900 * 1;
        sVol = '229,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 10.43 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.35 * 1;
        iVol = 299900 * 1;
        sVol = '299,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 10.20 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.43 * 1;
        iLow = 10.10 * 1;
        iVol = 1517400 * 1;
        sVol = '1,517,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 10.01 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.27 * 1;
        iLow = 9.83 * 1;
        iVol = 695600 * 1;
        sVol = '695,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 10.18 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.98 * 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(2021, 11, 17);
        iClose = 10.07 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.05 * 1;
        iVol = 586000 * 1;
        sVol = '586,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 9.99 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.52 * 1;
        iLow = 9.78 * 1;
        iVol = 333700 * 1;
        sVol = '333,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 9.98 * 1;
        iOpen = 9.96 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.72 * 1;
        iVol = 246000 * 1;
        sVol = '246,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 10.06 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.38 * 1;
        iLow = 9.81 * 1;
        iVol = 310700 * 1;
        sVol = '310,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 10.09 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.99 * 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, 11, 27);
        iClose = 10.21 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.04 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 10.18 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.53 * 1;
        iLow = 10.10 * 1;
        iVol = 137600 * 1;
        sVol = '137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 10.25 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.28 * 1;
        iLow = 10.07 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 10.36 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.17 * 1;
        iVol = 272600 * 1;
        sVol = '272,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 10.50 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.34 * 1;
        iVol = 313400 * 1;
        sVol = '313,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 10.52 * 1;
        iOpen = 10.76 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.34 * 1;
        iVol = 178800 * 1;
        sVol = '178,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 10.39 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.35 * 1;
        iVol = 164600 * 1;
        sVol = '164,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 10.32 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.59 * 1;
        iLow = 10.23 * 1;
        iVol = 201800 * 1;
        sVol = '201,800';
            
        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 = 10.21 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.09 * 1;
        iVol = 149100 * 1;
        sVol = '149,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 10.01 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.96 * 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(2022, 0, 10);
        iClose = 10.10 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.77 * 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, 0, 11);
        iClose = 10.35 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.02 * 1;
        iVol = 298900 * 1;
        sVol = '298,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 10.08 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.46 * 1;
        iLow = 10.07 * 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(2022, 0, 13);
        iClose = 10.10 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.93 * 1;
        iVol = 183400 * 1;
        sVol = '183,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 9.96 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.77 * 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(2022, 0, 18);
        iClose = 9.75 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.71 * 1;
        iVol = 224700 * 1;
        sVol = '224,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 9.75 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.62 * 1;
        iVol = 192700 * 1;
        sVol = '192,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 9.58 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.66 * 1;
        iLow = 9.55 * 1;
        iVol = 241000 * 1;
        sVol = '241,000';
            
        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 = 9.55 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.23 * 1;
        iVol = 483900 * 1;
        sVol = '483,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 9.58 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.64 * 1;
        iLow = 9.36 * 1;
        iVol = 422900 * 1;
        sVol = '422,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 9.21 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.21 * 1;
        iVol = 423400 * 1;
        sVol = '423,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 9.01 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.32 * 1;
        iLow = 8.91 * 1;
        iVol = 411400 * 1;
        sVol = '411,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 8.82 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.78 * 1;
        iVol = 407500 * 1;
        sVol = '407,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 8.84 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.44 * 1;
        iVol = 419200 * 1;
        sVol = '419,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 9.09 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.82 * 1;
        iVol = 435000 * 1;
        sVol = '435,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 9.01 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.61 * 1;
        iLow = 8.87 * 1;
        iVol = 511500 * 1;
        sVol = '511,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 9.04 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.99 * 1;
        iVol = 498800 * 1;
        sVol = '498,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 8.91 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.78 * 1;
        iVol = 289700 * 1;
        sVol = '289,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 8.81 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.69 * 1;
        iVol = 260600 * 1;
        sVol = '260,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 8.72 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.63 * 1;
        iVol = 228000 * 1;
        sVol = '228,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 8.82 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.66 * 1;
        iVol = 252700 * 1;
        sVol = '252,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 9.02 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.78 * 1;
        iVol = 383500 * 1;
        sVol = '383,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 9.02 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.66 * 1;
        iVol = 522800 * 1;
        sVol = '522,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 9.10 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.99 * 1;
        iVol = 306000 * 1;
        sVol = '306,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 9.30 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.34 * 1;
        iLow = 9.12 * 1;
        iVol = 521500 * 1;
        sVol = '521,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 10.00 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.65 * 1;
        iLow = 9.83 * 1;
        iVol = 579200 * 1;
        sVol = '579,200';
            
        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 = 10.34 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.36 * 1;
        iLow = 9.91 * 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(2022, 1, 17);
        iClose = 10.23 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.12 * 1;
        iVol = 313400 * 1;
        sVol = '313,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 10.17 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.33 * 1;
        iLow = 10.14 * 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(2022, 1, 22);
        iClose = 10.23 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.86 * 1;
        iVol = 408700 * 1;
        sVol = '408,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 10.10 * 1;
        iOpen = 10.22 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.05 * 1;
        iVol = 227700 * 1;
        sVol = '227,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 10.13 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.78 * 1;
        iVol = 235000 * 1;
        sVol = '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 = 10.20 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.25 * 1;
        iLow = 10.02 * 1;
        iVol = 233200 * 1;
        sVol = '233,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 9.99 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.99 * 1;
        iVol = 241300 * 1;
        sVol = '241,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 10.08 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.90 * 1;
        iVol = 438800 * 1;
        sVol = '438,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 10.44 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.46 * 1;
        iLow = 10.06 * 1;
        iVol = 461900 * 1;
        sVol = '461,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 10.50 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.36 * 1;
        iVol = 245700 * 1;
        sVol = '245,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 10.36 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.14 * 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(2022, 2, 7);
        iClose = 10.33 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.41 * 1;
        iLow = 10.19 * 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, 2, 8);
        iClose = 10.05 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.04 * 1;
        iVol = 258600 * 1;
        sVol = '258,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 10.27 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.12 * 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(2022, 2, 10);
        iClose = 10.20 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.32 * 1;
        iLow = 9.97 * 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(2022, 2, 11);
        iClose = 10.25 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.30 * 1;
        iLow = 10.17 * 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(2022, 2, 14);
        iClose = 10.24 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.34 * 1;
        iLow = 10.10 * 1;
        iVol = 164100 * 1;
        sVol = '164,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 10.40 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.25 * 1;
        iVol = 210000 * 1;
        sVol = '210,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 10.55 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.28 * 1;
        iVol = 274800 * 1;
        sVol = '274,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 10.61 * 1;
        iOpen = 10.52 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.52 * 1;
        iVol = 221700 * 1;
        sVol = '221,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 10.78 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.59 * 1;
        iVol = 710000 * 1;
        sVol = '710,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 10.65 * 1;
        iOpen = 10.58 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.42 * 1;
        iVol = 129700 * 1;
        sVol = '129,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 10.46 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.44 * 1;
        iVol = 186300 * 1;
        sVol = '186,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 10.37 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.36 * 1;
        iVol = 115100 * 1;
        sVol = '115,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 10.25 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.43 * 1;
        iLow = 10.22 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 10.12 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.09 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 10.01 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.94 * 1;
        iVol = 214900 * 1;
        sVol = '214,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 9.98 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.95 * 1;
        iVol = 288000 * 1;
        sVol = '288,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 9.83 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.83 * 1;
        iVol = 203400 * 1;
        sVol = '203,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 9.71 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.69 * 1;
        iVol = 218100 * 1;
        sVol = '218,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 9.63 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.57 * 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(2022, 3, 4);
        iClose = 9.72 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.55 * 1;
        iVol = 256200 * 1;
        sVol = '256,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 9.45 * 1;
        iOpen = 9.73 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.42 * 1;
        iVol = 855600 * 1;
        sVol = '855,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 9.41 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.38 * 1;
        iVol = 224600 * 1;
        sVol = '224,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 9.35 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.31 * 1;
        iVol = 389300 * 1;
        sVol = '389,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 9.30 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.28 * 1;
        iVol = 205100 * 1;
        sVol = '205,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 9.22 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.15 * 1;
        iVol = 187900 * 1;
        sVol = '187,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 9.13 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.37 * 1;
        iLow = 9.11 * 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(2022, 3, 13);
        iClose = 9.13 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.92 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 9.14 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.18 * 1;
        iLow = 9.04 * 1;
        iVol = 178200 * 1;
        sVol = '178,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 9.11 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.18 * 1;
        iLow = 9.01 * 1;
        iVol = 248800 * 1;
        sVol = '248,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 9.23 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.27 * 1;
        iLow = 9.06 * 1;
        iVol = 279600 * 1;
        sVol = '279,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 9.20 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.28 * 1;
        iLow = 9.16 * 1;
        iVol = 161000 * 1;
        sVol = '161,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 9.18 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.31 * 1;
        iLow = 9.10 * 1;
        iVol = 156100 * 1;
        sVol = '156,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 8.98 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.95 * 1;
        iVol = 344500 * 1;
        sVol = '344,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 8.80 * 1;
        iOpen = 8.86 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.59 * 1;
        iVol = 517800 * 1;
        sVol = '517,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 8.49 * 1;
        iOpen = 8.69 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.45 * 1;
        iVol = 298700 * 1;
        sVol = '298,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 8.33 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.19 * 1;
        iVol = 296000 * 1;
        sVol = '296,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 8.25 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.20 * 1;
        iVol = 543400 * 1;
        sVol = '543,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 8.25 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.42 * 1;
        iLow = 8.21 * 1;
        iVol = 320600 * 1;
        sVol = '320,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 8.16 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.09 * 1;
        iVol = 656200 * 1;
        sVol = '656,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 8.29 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.32 * 1;
        iLow = 8.05 * 1;
        iVol = 435500 * 1;
        sVol = '435,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 8.39 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.11 * 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, 4, 5);
        iClose = 8.48 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.28 * 1;
        iVol = 713000 * 1;
        sVol = '713,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 8.45 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.34 * 1;
        iVol = 480200 * 1;
        sVol = '480,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 8.67 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.28 * 1;
        iVol = 1102400 * 1;
        sVol = '1,102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 8.64 * 1;
        iOpen = 8.68 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.49 * 1;
        iVol = 407700 * 1;
        sVol = '407,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 8.13 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.64 * 1;
        iLow = 8.05 * 1;
        iVol = 513700 * 1;
        sVol = '513,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 8.18 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.33 * 1;
        iLow = 8.03 * 1;
        iVol = 381900 * 1;
        sVol = '381,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 8.18 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.26 * 1;
        iLow = 8.04 * 1;
        iVol = 373400 * 1;
        sVol = '373,400';
            
        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 = 8.08 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.96 * 1;
        iVol = 291100 * 1;
        sVol = '291,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 8.32 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.39 * 1;
        iLow = 8.08 * 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, 4, 18);
        iClose = 8.00 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.32 * 1;
        iLow = 7.92 * 1;
        iVol = 468000 * 1;
        sVol = '468,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 7.99 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.78 * 1;
        iVol = 298500 * 1;
        sVol = '298,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 8.02 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.80 * 1;
        iVol = 358400 * 1;
        sVol = '358,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 8.16 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.23 * 1;
        iLow = 8.01 * 1;
        iVol = 299300 * 1;
        sVol = '299,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 8.04 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.95 * 1;
        iVol = 368600 * 1;
        sVol = '368,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 8.23 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.31 * 1;
        iLow = 8.00 * 1;
        iVol = 199100 * 1;
        sVol = '199,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 8.24 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.22 * 1;
        iVol = 213100 * 1;
        sVol = '213,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 8.43 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.26 * 1;
        iVol = 224500 * 1;
        sVol = '224,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 8.19 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.16 * 1;
        iVol = 289600 * 1;
        sVol = '289,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 7.94 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.83 * 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(2022, 5, 2);
        iClose = 8.08 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.94 * 1;
        iVol = 313500 * 1;
        sVol = '313,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 7.97 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.94 * 1;
        iVol = 183000 * 1;
        sVol = '183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 7.87 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.87 * 1;
        iVol = 266100 * 1;
        sVol = '266,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 7.89 * 1;
        iOpen = 7.83 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.78 * 1;
        iVol = 208800 * 1;
        sVol = '208,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 7.78 * 1;
        iOpen = 7.88 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.77 * 1;
        iVol = 149800 * 1;
        sVol = '149,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 7.83 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.62 * 1;
        iVol = 236700 * 1;
        sVol = '236,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 7.34 * 1;
        iOpen = 7.81 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.31 * 1;
        iVol = 559300 * 1;
        sVol = '559,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 7.17 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.26 * 1;
        iLow = 7.04 * 1;
        iVol = 430500 * 1;
        sVol = '430,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 6.90 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.83 * 1;
        iVol = 277800 * 1;
        sVol = '277,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 6.92 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.82 * 1;
        iVol = 229200 * 1;
        sVol = '229,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 6.45 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.26 * 1;
        iVol = 520500 * 1;
        sVol = '520,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 6.65 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.43 * 1;
        iVol = 388500 * 1;
        sVol = '388,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 6.59 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.58 * 1;
        iVol = 209000 * 1;
        sVol = '209,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 6.58 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.46 * 1;
        iVol = 251600 * 1;
        sVol = '251,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 6.85 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.57 * 1;
        iVol = 246700 * 1;
        sVol = '246,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 6.85 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.76 * 1;
        iVol = 678600 * 1;
        sVol = '678,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 6.83 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.80 * 1;
        iVol = 193500 * 1;
        sVol = '193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 6.72 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.69 * 1;
        iVol = 145300 * 1;
        sVol = '145,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 6.70 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.58 * 1;
        iVol = 195000 * 1;
        sVol = '195,000';
            
        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 = 6.85 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.62 * 1;
        iVol = 242600 * 1;
        sVol = '242,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 7.01 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.74 * 1;
        iVol = 228200 * 1;
        sVol = '228,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 7.09 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.73 * 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(2022, 6, 6);
        iClose = 6.92 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.79 * 1;
        iVol = 248500 * 1;
        sVol = '248,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 7.12 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.94 * 1;
        iVol = 199800 * 1;
        sVol = '199,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 6.94 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.92 * 1;
        iVol = 231300 * 1;
        sVol = '231,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 6.82 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.80 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 6.92 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.83 * 1;
        iVol = 180800 * 1;
        sVol = '180,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 6.89 * 1;
        iOpen = 6.87 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.82 * 1;
        iVol = 110300 * 1;
        sVol = '110,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 6.88 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.75 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 7.06 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.95 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 6.91 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.91 * 1;
        iVol = 112200 * 1;
        sVol = '112,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 7.10 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.94 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 7.29 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.31 * 1;
        iLow = 7.13 * 1;
        iVol = 204300 * 1;
        sVol = '204,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 7.35 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.37 * 1;
        iLow = 7.22 * 1;
        iVol = 117800 * 1;
        sVol = '117,800';
            
        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 = 7.40 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.33 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 7.46 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.39 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 7.54 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.39 * 1;
        iVol = 235700 * 1;
        sVol = '235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 7.53 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.50 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 7.82 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.56 * 1;
        iVol = 198000 * 1;
        sVol = '198,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 7.91 * 1;
        iOpen = 7.83 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.83 * 1;
        iVol = 145700 * 1;
        sVol = '145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 7.95 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.87 * 1;
        iVol = 140800 * 1;
        sVol = '140,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 7.99 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.86 * 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(2022, 7, 3);
        iClose = 8.16 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.19 * 1;
        iLow = 8.02 * 1;
        iVol = 276600 * 1;
        sVol = '276,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 8.26 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.13 * 1;
        iVol = 93000 * 1;
        sVol = '93,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 8.20 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.16 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 8.30 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.38 * 1;
        iLow = 8.21 * 1;
        iVol = 409700 * 1;
        sVol = '409,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 8.14 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.00 * 1;
        iVol = 409000 * 1;
        sVol = '409,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 8.49 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.23 * 1;
        iVol = 303100 * 1;
        sVol = '303,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 8.52 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.48 * 1;
        iVol = 477500 * 1;
        sVol = '477,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 8.68 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.81 * 1;
        iLow = 8.56 * 1;
        iVol = 214600 * 1;
        sVol = '214,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 8.61 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.57 * 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(2022, 7, 16);
        iClose = 8.64 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.55 * 1;
        iVol = 148100 * 1;
        sVol = '148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 8.50 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.46 * 1;
        iVol = 192400 * 1;
        sVol = '192,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 8.44 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.42 * 1;
        iVol = 149500 * 1;
        sVol = '149,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 8.33 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.38 * 1;
        iLow = 8.22 * 1;
        iVol = 234900 * 1;
        sVol = '234,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 8.13 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.11 * 1;
        iVol = 170800 * 1;
        sVol = '170,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 8.05 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.18 * 1;
        iLow = 8.00 * 1;
        iVol = 227600 * 1;
        sVol = '227,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 8.21 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.01 * 1;
        iVol = 164100 * 1;
        sVol = '164,100';
            
        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 = 8.19 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.32 * 1;
        iLow = 8.16 * 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(2022, 7, 26);
        iClose = 7.97 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.93 * 1;
        iVol = 173000 * 1;
        sVol = '173,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 7.97 * 1;
        iOpen = 7.89 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.89 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 7.90 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.83 * 1;
        iVol = 263400 * 1;
        sVol = '263,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 7.85 * 1;
        iOpen = 7.91 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.80 * 1;
        iVol = 137400 * 1;
        sVol = '137,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 7.79 * 1;
        iOpen = 7.81 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.67 * 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, 8, 2);
        iClose = 7.76 * 1;
        iOpen = 7.89 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.68 * 1;
        iVol = 151400 * 1;
        sVol = '151,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 7.86 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.76 * 1;
        iVol = 264900 * 1;
        sVol = '264,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 7.84 * 1;
        iOpen = 7.81 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.78 * 1;
        iVol = 272600 * 1;
        sVol = '272,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 7.85 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.57 * 1;
        iVol = 146400 * 1;
        sVol = '146,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 8.14 * 1;
        iOpen = 7.87 * 1;
        iHigh = 8.14 * 1;
        iLow = 7.70 * 1;
        iVol = 177700 * 1;
        sVol = '177,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 8.16 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.19 * 1;
        iLow = 8.11 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 8.04 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.95 * 1;
        iVol = 212500 * 1;
        sVol = '212,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 8.25 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.02 * 1;
        iVol = 468300 * 1;
        sVol = '468,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 8.22 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.34 * 1;
        iLow = 8.14 * 1;
        iVol = 375100 * 1;
        sVol = '375,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 8.30 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.37 * 1;
        iLow = 8.03 * 1;
        iVol = 1101400 * 1;
        sVol = '1,101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 8.43 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.14 * 1;
        iVol = 361000 * 1;
        sVol = '361,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 8.28 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.32 * 1;
        iLow = 8.19 * 1;
        iVol = 515300 * 1;
        sVol = '515,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 8.24 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.41 * 1;
        iLow = 8.20 * 1;
        iVol = 311100 * 1;
        sVol = '311,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 8.10 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.24 * 1;
        iLow = 8.04 * 1;
        iVol = 428200 * 1;
        sVol = '428,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 7.67 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.65 * 1;
        iVol = 541400 * 1;
        sVol = '541,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 7.86 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.66 * 1;
        iVol = 657300 * 1;
        sVol = '657,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 7.84 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.79 * 1;
        iVol = 528500 * 1;
        sVol = '528,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 7.88 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.87 * 1;
        iVol = 202200 * 1;
        sVol = '202,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 7.73 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.63 * 1;
        iVol = 394400 * 1;
        sVol = '394,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 7.89 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.70 * 1;
        iVol = 191100 * 1;
        sVol = '191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 8.05 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.87 * 1;
        iVol = 493200 * 1;
        sVol = '493,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 8.14 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.12 * 1;
        iVol = 365000 * 1;
        sVol = '365,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 8.00 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.95 * 1;
        iVol = 405200 * 1;
        sVol = '405,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 7.85 * 1;
        iOpen = 7.98 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.81 * 1;
        iVol = 632300 * 1;
        sVol = '632,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 7.55 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.48 * 1;
        iVol = 565900 * 1;
        sVol = '565,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 7.50 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.38 * 1;
        iVol = 605800 * 1;
        sVol = '605,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 7.30 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.51 * 1;
        iLow = 7.14 * 1;
        iVol = 379300 * 1;
        sVol = '379,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 7.12 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.11 * 1;
        iVol = 253000 * 1;
        sVol = '253,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 7.27 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.86 * 1;
        iVol = 332700 * 1;
        sVol = '332,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 7.25 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.18 * 1;
        iVol = 274900 * 1;
        sVol = '274,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 7.40 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.29 * 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(2022, 9, 18);
        iClose = 7.45 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.39 * 1;
        iVol = 203600 * 1;
        sVol = '203,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 7.46 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.37 * 1;
        iVol = 246500 * 1;
        sVol = '246,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 7.50 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.58 * 1;
        iLow = 7.39 * 1;
        iVol = 185300 * 1;
        sVol = '185,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 7.67 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.27 * 1;
        iVol = 281300 * 1;
        sVol = '281,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 7.79 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.64 * 1;
        iVol = 246600 * 1;
        sVol = '246,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 7.95 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.59 * 1;
        iVol = 258800 * 1;
        sVol = '258,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 8.11 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.88 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 8.12 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.23 * 1;
        iLow = 8.11 * 1;
        iVol = 92500 * 1;
        sVol = '92,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 8.25 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.42 * 1;
        iLow = 8.13 * 1;
        iVol = 166300 * 1;
        sVol = '166,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 8.27 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.06 * 1;
        iVol = 118800 * 1;
        sVol = '118,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 8.37 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.35 * 1;
        iVol = 199500 * 1;
        sVol = '199,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 8.23 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.23 * 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(2022, 10, 3);
        iClose = 7.96 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.96 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 7.99 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.97 * 1;
        iVol = 172300 * 1;
        sVol = '172,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 8.28 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.28 * 1;
        iLow = 8.00 * 1;
        iVol = 291300 * 1;
        sVol = '291,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 8.00 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.92 * 1;
        iVol = 488100 * 1;
        sVol = '488,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 8.35 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.90 * 1;
        iVol = 364300 * 1;
        sVol = '364,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 8.82 * 1;
        iOpen = 8.55 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.41 * 1;
        iVol = 541500 * 1;
        sVol = '541,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 8.87 * 1;
        iOpen = 8.83 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.80 * 1;
        iVol = 466900 * 1;
        sVol = '466,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 8.76 * 1;
        iOpen = 8.77 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.65 * 1;
        iVol = 184400 * 1;
        sVol = '184,400';
            
        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 = 8.81 * 1;
        iOpen = 8.77 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.77 * 1;
        iVol = 225800 * 1;
        sVol = '225,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 8.70 * 1;
        iOpen = 8.74 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.68 * 1;
        iVol = 154500 * 1;
        sVol = '154,500';
            
        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 = 8.64 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.54 * 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(2022, 10, 18);
        iClose = 8.70 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.63 * 1;
        iVol = 468700 * 1;
        sVol = '468,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 8.69 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.66 * 1;
        iVol = 209600 * 1;
        sVol = '209,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 8.80 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.60 * 1;
        iVol = 164600 * 1;
        sVol = '164,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 8.84 * 1;
        iOpen = 8.82 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.72 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 8.85 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.84 * 1;
        iVol = 64000 * 1;
        sVol = '64,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 8.70 * 1;
        iOpen = 8.86 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.64 * 1;
        iVol = 213200 * 1;
        sVol = '213,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 8.86 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.60 * 1;
        iVol = 677200 * 1;
        sVol = '677,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 8.77 * 1;
        iOpen = 8.69 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.54 * 1;
        iVol = 223100 * 1;
        sVol = '223,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 8.81 * 1;
        iOpen = 8.84 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.73 * 1;
        iVol = 241400 * 1;
        sVol = '241,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 8.79 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.73 * 1;
        iVol = 148400 * 1;
        sVol = '148,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 8.72 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.64 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        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 = 8.64 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.59 * 1;
        iVol = 257600 * 1;
        sVol = '257,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 8.55 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.52 * 1;
        iVol = 177200 * 1;
        sVol = '177,200';
            
        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 = 8.56 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.69 * 1;
        iLow = 8.53 * 1;
        iVol = 86500 * 1;
        sVol = '86,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 8.61 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.53 * 1;
        iVol = 159100 * 1;
        sVol = '159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 8.70 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.51 * 1;
        iVol = 224600 * 1;
        sVol = '224,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 8.61 * 1;
        iOpen = 8.86 * 1;
        iHigh = 9.03 * 1;
        iLow = 8.58 * 1;
        iVol = 433300 * 1;
        sVol = '433,300';
            
        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 = 8.55 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.51 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 8.38 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.23 * 1;
        iVol = 278000 * 1;
        sVol = '278,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 8.10 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.81 * 1;
        iVol = 1467300 * 1;
        sVol = '1,467,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 7.81 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.68 * 1;
        iVol = 280800 * 1;
        sVol = '280,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 7.94 * 1;
        iOpen = 7.78 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.78 * 1;
        iVol = 372600 * 1;
        sVol = '372,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 8.00 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.96 * 1;
        iVol = 287200 * 1;
        sVol = '287,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 7.72 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.67 * 1;
        iVol = 215800 * 1;
        sVol = '215,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 7.84 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.68 * 1;
        iVol = 244100 * 1;
        sVol = '244,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 7.72 * 1;
        iOpen = 7.88 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.71 * 1;
        iVol = 221300 * 1;
        sVol = '221,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 7.55 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.52 * 1;
        iVol = 241000 * 1;
        sVol = '241,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 7.73 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.55 * 1;
        iVol = 287400 * 1;
        sVol = '287,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 7.61 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.58 * 1;
        iVol = 170800 * 1;
        sVol = '170,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 7.66 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.63 * 1;
        iVol = 231500 * 1;
        sVol = '231,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 7.78 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.62 * 1;
        iVol = 220400 * 1;
        sVol = '220,400';
            
        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 = 7.66 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.63 * 1;
        iVol = 108500 * 1;
        sVol = '108,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 7.83 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.71 * 1;
        iVol = 185400 * 1;
        sVol = '185,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 7.82 * 1;
        iOpen = 7.91 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.79 * 1;
        iVol = 245400 * 1;
        sVol = '245,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 7.89 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.72 * 1;
        iVol = 136700 * 1;
        sVol = '136,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 8.06 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.88 * 1;
        iVol = 171400 * 1;
        sVol = '171,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 8.20 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.02 * 1;
        iVol = 115400 * 1;
        sVol = '115,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 8.20 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.22 * 1;
        iLow = 8.06 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 8.12 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.24 * 1;
        iLow = 8.09 * 1;
        iVol = 102000 * 1;
        sVol = '102,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 8.22 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.31 * 1;
        iLow = 8.04 * 1;
        iVol = 225500 * 1;
        sVol = '225,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 8.18 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.97 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 8.46 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.19 * 1;
        iVol = 336800 * 1;
        sVol = '336,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 8.48 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.57 * 1;
        iLow = 8.38 * 1;
        iVol = 122600 * 1;
        sVol = '122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 8.51 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.39 * 1;
        iVol = 106900 * 1;
        sVol = '106,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 8.76 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.44 * 1;
        iVol = 353600 * 1;
        sVol = '353,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 8.87 * 1;
        iOpen = 8.84 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.69 * 1;
        iVol = 512500 * 1;
        sVol = '512,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 8.91 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.85 * 1;
        iVol = 225800 * 1;
        sVol = '225,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 8.89 * 1;
        iOpen = 8.88 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.82 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 8.96 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.78 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 9.12 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.88 * 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, 1, 2);
        iClose = 9.35 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.16 * 1;
        iVol = 221800 * 1;
        sVol = '221,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 9.40 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.46 * 1;
        iLow = 9.22 * 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(2023, 1, 6);
        iClose = 9.30 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.28 * 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(2023, 1, 7);
        iClose = 9.39 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.19 * 1;
        iVol = 176400 * 1;
        sVol = '176,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 9.23 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.39 * 1;
        iLow = 9.20 * 1;
        iVol = 152100 * 1;
        sVol = '152,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 9.19 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.15 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 9.30 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.12 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 9.40 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.16 * 1;
        iVol = 149900 * 1;
        sVol = '149,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 8.95 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.76 * 1;
        iVol = 372200 * 1;
        sVol = '372,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 8.45 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.25 * 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(2023, 1, 16);
        iClose = 8.51 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.30 * 1;
        iVol = 304200 * 1;
        sVol = '304,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 8.64 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.26 * 1;
        iVol = 206400 * 1;
        sVol = '206,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 8.33 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.28 * 1;
        iVol = 151100 * 1;
        sVol = '151,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 8.29 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.26 * 1;
        iVol = 149800 * 1;
        sVol = '149,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 8.15 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.38 * 1;
        iLow = 8.15 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 8.09 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.90 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 8.09 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.95 * 1;
        iVol = 171400 * 1;
        sVol = '171,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 8.23 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.83 * 1;
        iVol = 499600 * 1;
        sVol = '499,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 8.27 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.17 * 1;
        iVol = 151100 * 1;
        sVol = '151,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 8.24 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.19 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 8.43 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.32 * 1;
        iVol = 128200 * 1;
        sVol = '128,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 8.38 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.31 * 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(2023, 2, 7);
        iClose = 8.27 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.41 * 1;
        iLow = 8.27 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 8.42 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.31 * 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(2023, 2, 9);
        iClose = 8.33 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.31 * 1;
        iVol = 141600 * 1;
        sVol = '141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 8.11 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.81 * 1;
        iVol = 334500 * 1;
        sVol = '334,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 7.83 * 1;
        iOpen = 7.98 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.52 * 1;
        iVol = 443900 * 1;
        sVol = '443,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 7.76 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.69 * 1;
        iVol = 452100 * 1;
        sVol = '452,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 7.70 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.51 * 1;
        iVol = 343600 * 1;
        sVol = '343,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 7.80 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.51 * 1;
        iVol = 311100 * 1;
        sVol = '311,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 7.58 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.44 * 1;
        iVol = 1018400 * 1;
        sVol = '1,018,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 7.68 * 1;
        iOpen = 7.63 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.56 * 1;
        iVol = 160500 * 1;
        sVol = '160,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 7.84 * 1;
        iOpen = 7.81 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.76 * 1;
        iVol = 189400 * 1;
        sVol = '189,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 7.59 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.58 * 1;
        iVol = 155700 * 1;
        sVol = '155,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 7.51 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.45 * 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(2023, 2, 24);
        iClose = 7.54 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.42 * 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(2023, 2, 27);
        iClose = 7.57 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.56 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 7.57 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.53 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 7.59 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.46 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 7.65 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.71 * 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(2023, 2, 31);
        iClose = 7.81 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.02 * 1;
        iVol = 495500 * 1;
        sVol = '495,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 7.72 * 1;
        iOpen = 7.81 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.53 * 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(2023, 3, 4);
        iClose = 7.52 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.51 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 7.63 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.54 * 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, 3, 6);
        iClose = 7.67 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.61 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 7.68 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.60 * 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(2023, 3, 11);
        iClose = 7.79 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.72 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 7.79 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.78 * 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(2023, 3, 13);
        iClose = 7.98 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.69 * 1;
        iVol = 231700 * 1;
        sVol = '231,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 7.94 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.88 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 8.01 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.90 * 1;
        iVol = 132400 * 1;
        sVol = '132,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 8.03 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.99 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 8.02 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.90 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 7.96 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.90 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 8.01 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.90 * 1;
        iVol = 112500 * 1;
        sVol = '112,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 8.02 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.95 * 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(2023, 3, 25);
        iClose = 7.91 * 1;
        iOpen = 7.95 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.89 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 7.87 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.75 * 1;
        iVol = 177000 * 1;
        sVol = '177,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 8.08 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.86 * 1;
        iVol = 161000 * 1;
        sVol = '161,000';
            
        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 = 8.07 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.16 * 1;
        iLow = 8.02 * 1;
        iVol = 314300 * 1;
        sVol = '314,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 8.00 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.94 * 1;
        iVol = 106800 * 1;
        sVol = '106,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 8.03 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.88 * 1;
        iVol = 295500 * 1;
        sVol = '295,500';
            
        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 = 7.75 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.69 * 1;
        iVol = 478100 * 1;
        sVol = '478,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 7.55 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.49 * 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(2023, 4, 5);
        iClose = 7.84 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.53 * 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(2023, 4, 8);
        iClose = 7.79 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.75 * 1;
        iVol = 172700 * 1;
        sVol = '172,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 7.68 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.64 * 1;
        iVol = 122700 * 1;
        sVol = '122,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 7.41 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.22 * 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(2023, 4, 11);
        iClose = 7.15 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.93 * 1;
        iVol = 251700 * 1;
        sVol = '251,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 6.95 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.92 * 1;
        iVol = 481900 * 1;
        sVol = '481,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 6.98 * 1;
        iOpen = 6.97 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.95 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 6.86 * 1;
        iOpen = 6.93 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.81 * 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(2023, 4, 17);
        iClose = 7.11 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.89 * 1;
        iVol = 176100 * 1;
        sVol = '176,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 7.12 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.16 * 1;
        iLow = 7.05 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 7.12 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.22 * 1;
        iLow = 7.08 * 1;
        iVol = 83500 * 1;
        sVol = '83,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 7.23 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.33 * 1;
        iLow = 7.07 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 7.18 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.29 * 1;
        iLow = 7.15 * 1;
        iVol = 91500 * 1;
        sVol = '91,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 6.99 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.96 * 1;
        iVol = 237200 * 1;
        sVol = '237,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 7.03 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.94 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 7.11 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.96 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 7.05 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.16 * 1;
        iLow = 7.05 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 6.90 * 1;
        iOpen = 6.91 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.83 * 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, 5, 1);
        iClose = 6.96 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.83 * 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(2023, 5, 2);
        iClose = 7.05 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.15 * 1;
        iLow = 7.03 * 1;
        iVol = 201800 * 1;
        sVol = '201,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 7.02 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.10 * 1;
        iLow = 7.00 * 1;
        iVol = 166600 * 1;
        sVol = '166,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 7.11 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.99 * 1;
        iVol = 239800 * 1;
        sVol = '239,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 7.18 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.22 * 1;
        iLow = 7.07 * 1;
        iVol = 604000 * 1;
        sVol = '604,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 7.05 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.19 * 1;
        iLow = 7.04 * 1;
        iVol = 102300 * 1;
        sVol = '102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 7.01 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.97 * 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(2023, 5, 12);
        iClose = 7.07 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.56 * 1;
        iVol = 371200 * 1;
        sVol = '371,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 7.22 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.24 * 1;
        iLow = 7.04 * 1;
        iVol = 115200 * 1;
        sVol = '115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 7.14 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.33 * 1;
        iLow = 7.11 * 1;
        iVol = 228200 * 1;
        sVol = '228,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 7.19 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.20 * 1;
        iLow = 7.10 * 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(2023, 5, 16);
        iClose = 7.10 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.04 * 1;
        iVol = 930400 * 1;
        sVol = '930,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 7.15 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.15 * 1;
        iLow = 7.00 * 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(2023, 5, 21);
        iClose = 7.12 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.16 * 1;
        iLow = 7.09 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 7.29 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.31 * 1;
        iLow = 7.05 * 1;
        iVol = 402000 * 1;
        sVol = '402,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 7.33 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.36 * 1;
        iLow = 7.14 * 1;
        iVol = 914800 * 1;
        sVol = '914,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 7.41 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.29 * 1;
        iVol = 95800 * 1;
        sVol = '95,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 7.41 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.24 * 1;
        iVol = 272300 * 1;
        sVol = '272,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 7.57 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.36 * 1;
        iVol = 213000 * 1;
        sVol = '213,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 7.57 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.69 * 1;
        iLow = 7.50 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 7.54 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.51 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 7.50 * 1;
        iOpen = 7.52 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.43 * 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(2023, 6, 5);
        iClose = 7.42 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.25 * 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(2023, 6, 6);
        iClose = 7.32 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.41 * 1;
        iLow = 7.29 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 7.34 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.38 * 1;
        iLow = 7.32 * 1;
        iVol = 311500 * 1;
        sVol = '311,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 7.39 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.47 * 1;
        iLow = 7.31 * 1;
        iVol = 69000 * 1;
        sVol = '69,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 7.45 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.35 * 1;
        iVol = 170800 * 1;
        sVol = '170,800';
            
        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 = 7.53 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.46 * 1;
        iVol = 126700 * 1;
        sVol = '126,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 7.70 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.54 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 7.58 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.57 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 7.61 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.56 * 1;
        iVol = 343500 * 1;
        sVol = '343,500';
            
        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 = 7.62 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.59 * 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(2023, 6, 19);
        iClose = 7.68 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.37 * 1;
        iVol = 156600 * 1;
        sVol = '156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 7.76 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.58 * 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(2023, 6, 21);
        iClose = 7.88 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.69 * 1;
        iVol = 208600 * 1;
        sVol = '208,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 7.94 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.83 * 1;
        iVol = 79900 * 1;
        sVol = '79,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 7.90 * 1;
        iOpen = 7.91 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.89 * 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(2023, 6, 26);
        iClose = 7.94 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.90 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 7.81 * 1;
        iOpen = 7.95 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.79 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 7.78 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.72 * 1;
        iVol = 67300 * 1;
        sVol = '67,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 7.85 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.82 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 7.87 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.77 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 7.88 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.75 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 8.05 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.77 * 1;
        iVol = 135000 * 1;
        sVol = '135,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 7.96 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.94 * 1;
        iVol = 230900 * 1;
        sVol = '230,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 7.97 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.89 * 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(2023, 7, 8);
        iClose = 7.80 * 1;
        iOpen = 7.94 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.75 * 1;
        iVol = 160300 * 1;
        sVol = '160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 8.00 * 1;
        iOpen = 8.43 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.94 * 1;
        iVol = 175100 * 1;
        sVol = '175,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 8.23 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.13 * 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(2023, 7, 11);
        iClose = 8.27 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.34 * 1;
        iLow = 8.21 * 1;
        iVol = 99300 * 1;
        sVol = '99,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 8.18 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.85 * 1;
        iVol = 138300 * 1;
        sVol = '138,300';
            
        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 = 7.99 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.94 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 7.82 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.81 * 1;
        iVol = 147200 * 1;
        sVol = '147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 7.71 * 1;
        iOpen = 7.87 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.71 * 1;
        iVol = 82500 * 1;
        sVol = '82,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 7.67 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.58 * 1;
        iVol = 314200 * 1;
        sVol = '314,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 7.76 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.68 * 1;
        iVol = 85800 * 1;
        sVol = '85,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 7.67 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.64 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 7.74 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.56 * 1;
        iVol = 159100 * 1;
        sVol = '159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 7.71 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.65 * 1;
        iVol = 146300 * 1;
        sVol = '146,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 7.57 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.55 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 7.65 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.58 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 7.67 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.64 * 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(2023, 7, 30);
        iClose = 7.82 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.62 * 1;
        iVol = 701000 * 1;
        sVol = '701,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 7.64 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.62 * 1;
        iVol = 125700 * 1;
        sVol = '125,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 7.77 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.64 * 1;
        iVol = 165400 * 1;
        sVol = '165,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 7.76 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.66 * 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(2023, 8, 6);
        iClose = 7.69 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.65 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        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 = 7.75 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.52 * 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, 8, 8);
        iClose = 7.88 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.71 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 7.80 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.76 * 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(2023, 8, 12);
        iClose = 8.01 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.77 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        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 = 7.85 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.83 * 1;
        iVol = 129700 * 1;
        sVol = '129,700';
            
        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 = 7.90 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.73 * 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(2023, 8, 15);
        iClose = 7.73 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.70 * 1;
        iVol = 640400 * 1;
        sVol = '640,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 7.88 * 1;
        iOpen = 7.73 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.73 * 1;
        iVol = 121500 * 1;
        sVol = '121,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 7.91 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.86 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 7.81 * 1;
        iOpen = 7.94 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.81 * 1;
        iVol = 113500 * 1;
        sVol = '113,500';
            
        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 = 7.71 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.70 * 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(2023, 8, 22);
        iClose = 7.67 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.47 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        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 = 7.77 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.58 * 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(2023, 8, 26);
        iClose = 7.72 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.70 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 7.74 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.68 * 1;
        iVol = 138400 * 1;
        sVol = '138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 7.76 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.69 * 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(2023, 8, 29);
        iClose = 7.76 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.72 * 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(2023, 9, 2);
        iClose = 7.62 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.59 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 7.55 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.52 * 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(2023, 9, 4);
        iClose = 7.59 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.52 * 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(2023, 9, 5);
        iClose = 7.68 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.56 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 7.67 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.64 * 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(2023, 9, 9);
        iClose = 7.82 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.59 * 1;
        iVol = 225000 * 1;
        sVol = '225,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 7.75 * 1;
        iOpen = 7.83 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.75 * 1;
        iVol = 153700 * 1;
        sVol = '153,700';
            
        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 = 7.80 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.75 * 1;
        iVol = 75000 * 1;
        sVol = '75,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 7.78 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.74 * 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, 9, 13);
        iClose = 7.86 * 1;
        iOpen = 7.82 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.75 * 1;
        iVol = 127600 * 1;
        sVol = '127,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 8.05 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.93 * 1;
        iVol = 178200 * 1;
        sVol = '178,200';
            
        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 = 8.00 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.97 * 1;
        iVol = 149500 * 1;
        sVol = '149,500';
            
        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 = 7.92 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.88 * 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(2023, 9, 19);
        iClose = 7.89 * 1;
        iOpen = 7.89 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.87 * 1;
        iVol = 99900 * 1;
        sVol = '99,900';
            
        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 = 7.78 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.74 * 1;
        iVol = 198600 * 1;
        sVol = '198,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 7.74 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.71 * 1;
        iVol = 115200 * 1;
        sVol = '115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 7.86 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.73 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 7.71 * 1;
        iOpen = 7.78 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.71 * 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(2023, 9, 26);
        iClose = 7.84 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.71 * 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(2023, 9, 27);
        iClose = 7.80 * 1;
        iOpen = 7.84 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.70 * 1;
        iVol = 110300 * 1;
        sVol = '110,300';
            
        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 = 7.88 * 1;
        iOpen = 7.88 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.83 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 8.05 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.89 * 1;
        iVol = 231000 * 1;
        sVol = '231,000';
            
        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 = 8.17 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.94 * 1;
        iVol = 135900 * 1;
        sVol = '135,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 8.39 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.12 * 1;
        iVol = 230900 * 1;
        sVol = '230,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 8.45 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.38 * 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, 10, 6);
        iClose = 8.45 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.40 * 1;
        iVol = 141000 * 1;
        sVol = '141,000';
            
        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 = 8.47 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.53 * 1;
        iLow = 8.39 * 1;
        iVol = 252000 * 1;
        sVol = '252,000';
            
        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 = 8.65 * 1;
        iOpen = 8.84 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.55 * 1;
        iVol = 189800 * 1;
        sVol = '189,800';
            
        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 = 8.61 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.46 * 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(2023, 10, 10);
        iClose = 8.74 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.40 * 1;
        iVol = 228200 * 1;
        sVol = '228,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 8.59 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.52 * 1;
        iVol = 177000 * 1;
        sVol = '177,000';
            
        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 = 8.86 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.70 * 1;
        iVol = 251000 * 1;
        sVol = '251,000';
            
        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 = 8.59 * 1;
        iOpen = 8.82 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.59 * 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(2023, 10, 16);
        iClose = 8.49 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.65 * 1;
        iLow = 7.75 * 1;
        iVol = 487900 * 1;
        sVol = '487,900';
            
        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 = 8.43 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.57 * 1;
        iLow = 8.41 * 1;
        iVol = 136900 * 1;
        sVol = '136,900';
            
        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 = 8.44 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.38 * 1;
        iVol = 196000 * 1;
        sVol = '196,000';
            
        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 = 8.36 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.44 * 1;
        iLow = 8.32 * 1;
        iVol = 160600 * 1;
        sVol = '160,600';
            
        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 = 8.41 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.35 * 1;
        iVol = 539600 * 1;
        sVol = '539,600';
            
        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 = 8.46 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.41 * 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(2023, 10, 27);
        iClose = 8.46 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.35 * 1;
        iVol = 115900 * 1;
        sVol = '115,900';
            
        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 = 8.23 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.23 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 8.24 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.34 * 1;
        iLow = 8.23 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 8.07 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.24 * 1;
        iLow = 8.06 * 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(2023, 11, 1);
        iClose = 8.21 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.23 * 1;
        iLow = 8.04 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        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 = 8.35 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.21 * 1;
        iVol = 136600 * 1;
        sVol = '136,600';
            
        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 = 8.46 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.35 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 8.54 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.47 * 1;
        iVol = 203200 * 1;
        sVol = '203,200';
            
        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 = 8.56 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.42 * 1;
        iVol = 130200 * 1;
        sVol = '130,200';
            
        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 = 8.66 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.52 * 1;
        iVol = 99900 * 1;
        sVol = '99,900';
            
        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 = 8.68 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.45 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        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 = 8.71 * 1;
        iOpen = 8.69 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.62 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 8.92 * 1;
        iOpen = 8.73 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.64 * 1;
        iVol = 503300 * 1;
        sVol = '503,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 14);
        iClose = 8.91 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.84 * 1;
        iVol = 237800 * 1;
        sVol = '237,800';
            
        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 = 8.90 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.84 * 1;
        iVol = 1177800 * 1;
        sVol = '1,177,800';
            
        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 = 8.90 * 1;
        iOpen = 8.96 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.81 * 1;
        iVol = 168800 * 1;
        sVol = '168,800';
            
        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 = 8.90 * 1;
        iOpen = 8.95 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.86 * 1;
        iVol = 352600 * 1;
        sVol = '352,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 8.72 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.71 * 1;
        iVol = 211500 * 1;
        sVol = '211,500';
            
        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 = 8.90 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.75 * 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, 11, 22);
        iClose = 8.93 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.86 * 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(2023, 11, 26);
        iClose = 9.05 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.93 * 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(2023, 11, 27);
        iClose = 9.18 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.97 * 1;
        iVol = 277400 * 1;
        sVol = '277,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 9.07 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.98 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 8.96 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.92 * 1;
        iVol = 223200 * 1;
        sVol = '223,200';
            
        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 = 8.62 * 1;
        iOpen = 8.91 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.60 * 1;
        iVol = 249200 * 1;
        sVol = '249,200';
            
        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 = 8.52 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.47 * 1;
        iVol = 251800 * 1;
        sVol = '251,800';
            
        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 = 8.53 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.48 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 8.53 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.57 * 1;
        iLow = 8.45 * 1;
        iVol = 247900 * 1;
        sVol = '247,900';
            
        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 = 8.57 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.46 * 1;
        iVol = 84300 * 1;
        sVol = '84,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 8.56 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.44 * 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(2024, 0, 10);
        iClose = 8.65 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.54 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 8.71 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.59 * 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(2024, 0, 12);
        iClose = 8.71 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.63 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 8.63 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.60 * 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(2024, 0, 17);
        iClose = 8.64 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.55 * 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(2024, 0, 18);
        iClose = 8.67 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.58 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 8.66 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.64 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 8.71 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.65 * 1;
        iVol = 271900 * 1;
        sVol = '271,900';
            
        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 = 8.67 * 1;
        iOpen = 8.77 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.64 * 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(2024, 0, 24);
        iClose = 8.70 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.67 * 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(2024, 0, 25);
        iClose = 8.76 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.70 * 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(2024, 0, 26);
        iClose = 8.75 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.63 * 1;
        iVol = 112200 * 1;
        sVol = '112,200';
            
        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 = 8.83 * 1;
        iOpen = 8.73 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.66 * 1;
        iVol = 200200 * 1;
        sVol = '200,200';
            
        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 = 8.82 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.77 * 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(2024, 0, 31);
        iClose = 8.69 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.67 * 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(2024, 1, 1);
        iClose = 8.68 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.59 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        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 = 8.60 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.59 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 8.55 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.45 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 8.57 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.54 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 8.63 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.46 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 8.70 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.61 * 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(2024, 1, 9);
        iClose = 8.80 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.64 * 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(2024, 1, 12);
        iClose = 8.84 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.69 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 8.65 * 1;
        iOpen = 8.98 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.05 * 1;
        iVol = 346400 * 1;
        sVol = '346,400';
            
        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 = 8.44 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.18 * 1;
        iVol = 255100 * 1;
        sVol = '255,100';
            
        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 = 8.54 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.43 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 8.84 * 1;
        iOpen = 8.82 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.67 * 1;
        iVol = 618900 * 1;
        sVol = '618,900';
            
        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 = 8.47 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.81 * 1;
        iLow = 8.39 * 1;
        iVol = 245400 * 1;
        sVol = '245,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 8.62 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.63 * 1;
        iLow = 8.37 * 1;
        iVol = 361900 * 1;
        sVol = '361,900';
            
        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 = 8.49 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.43 * 1;
        iVol = 635500 * 1;
        sVol = '635,500';
            
        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 = 8.44 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.42 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        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 = 8.51 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.42 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 8.46 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.44 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 8.35 * 1;
        iOpen = 8.43 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.35 * 1;
        iVol = 130200 * 1;
        sVol = '130,200';
            
        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 = 8.47 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.32 * 1;
        iVol = 393600 * 1;
        sVol = '393,600';
            
        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 = 8.56 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.44 * 1;
        iVol = 507200 * 1;
        sVol = '507,200';
            
        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 = 8.45 * 1;
        iOpen = 8.54 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.45 * 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(2024, 2, 5);
        iClose = 8.45 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.38 * 1;
        iVol = 123700 * 1;
        sVol = '123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 8.52 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.38 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 8.61 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.49 * 1;
        iVol = 231000 * 1;
        sVol = '231,000';
            
        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 = 8.67 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.61 * 1;
        iVol = 312900 * 1;
        sVol = '312,900';
            
        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 = 8.85 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.66 * 1;
        iVol = 191100 * 1;
        sVol = '191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 8.69 * 1;
        iOpen = 8.87 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.68 * 1;
        iVol = 93000 * 1;
        sVol = '93,000';
            
        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 = 8.74 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.67 * 1;
        iVol = 150700 * 1;
        sVol = '150,700';
            
        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 = 8.75 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.65 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 8.92 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.53 * 1;
        iVol = 476400 * 1;
        sVol = '476,400';
            
        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 = 8.80 * 1;
        iOpen = 8.93 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.80 * 1;
        iVol = 194500 * 1;
        sVol = '194,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 8.85 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.81 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 8.99 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.83 * 1;
        iVol = 182992 * 1;
        sVol = '182,992';
            
        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 = 8.97 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.9175 * 1;
        iVol = 345944 * 1;
        sVol = '345,944';
            
        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 = 9.04 * 1;
        iOpen = 8.98 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.98 * 1;
        iVol = 145551 * 1;
        sVol = '145,551';
            
        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 = 9.06 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.17 * 1;
        iLow = 9.005 * 1;
        iVol = 133737 * 1;
        sVol = '133,737';
            
        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 = 9.22 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.23 * 1;
        iLow = 9.10 * 1;
        iVol = 371190 * 1;
        sVol = '371,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 9.29 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.355 * 1;
        iLow = 9.24 * 1;
        iVol = 177027 * 1;
        sVol = '177,027';
            
        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 = 9.66 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.275 * 1;
        iVol = 904056 * 1;
        sVol = '904,056';
            
        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 = 9.50 * 1;
        iOpen = 9.66 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.48 * 1;
        iVol = 203590 * 1;
        sVol = '203,590';
            
        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 = 9.33 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.8801 * 1;
        iVol = 156573 * 1;
        sVol = '156,573';
            
        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 = 9.36 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.23 * 1;
        iVol = 169036 * 1;
        sVol = '169,036';
            
        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 = 9.34 * 1;
        iOpen = 9.43 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.295 * 1;
        iVol = 115596 * 1;
        sVol = '115,596';
            
        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 = 9.335 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.38 * 1;
        iLow = 9.279 * 1;
        iVol = 63497 * 1;
        sVol = '63,497';
            
        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 = 9.39 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.315 * 1;
        iVol = 52869 * 1;
        sVol = '52,869';
            
        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 = 9.36 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.39 * 1;
        iLow = 9.21 * 1;
        iVol = 58774 * 1;
        sVol = '58,774';
            
        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 = 9.27 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.30 * 1;
        iLow = 9.14 * 1;
        iVol = 157261 * 1;
        sVol = '157,261';
            
        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 = 9.29 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.34 * 1;
        iLow = 9.20 * 1;
        iVol = 82407 * 1;
        sVol = '82,407';
            
        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 = 9.43 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.295 * 1;
        iVol = 101441 * 1;
        sVol = '101,441';
            
        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 = 9.28 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.26 * 1;
        iVol = 85742 * 1;
        sVol = '85,742';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 9.39 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.22 * 1;
        iVol = 80070 * 1;
        sVol = '80,070';
            
        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 = 9.27 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.455 * 1;
        iLow = 9.225 * 1;
        iVol = 154878 * 1;
        sVol = '154,878';
            
        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 = 9.28 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.1804 * 1;
        iVol = 145959 * 1;
        sVol = '145,959';
            
        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 = 9.44 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.46 * 1;
        iLow = 9.24 * 1;
        iVol = 92486 * 1;
        sVol = '92,486';
            
        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 = 9.42 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.4996 * 1;
        iLow = 9.38 * 1;
        iVol = 93652 * 1;
        sVol = '93,652';
            
        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 = 9.45 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.52 * 1;
        iLow = 9.40 * 1;
        iVol = 131122 * 1;
        sVol = '131,122';
            
        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 = 9.47 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.371 * 1;
        iVol = 151193 * 1;
        sVol = '151,193';
            
        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 = 9.31 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.43 * 1;
        iLow = 9.30 * 1;
        iVol = 91386 * 1;
        sVol = '91,386';
            
        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 = 9.34 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.28 * 1;
        iVol = 142202 * 1;
        sVol = '142,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 9.44 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.47 * 1;
        iLow = 9.33 * 1;
        iVol = 73596 * 1;
        sVol = '73,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 9.44 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.51 * 1;
        iLow = 9.35 * 1;
        iVol = 132567 * 1;
        sVol = '132,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 9.53 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.35 * 1;
        iVol = 98898 * 1;
        sVol = '98,898';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 9.62 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.638 * 1;
        iLow = 9.54 * 1;
        iVol = 103943 * 1;
        sVol = '103,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 9.68 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.60 * 1;
        iVol = 61270 * 1;
        sVol = '61,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}