function loadData()	{
					
        var newDate = new Date(2018, 4, 2);
        iClose = 34.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 34.00 * 1;
        iVol = 122 * 1;
        sVol = '122';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 34.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.00 * 1;
        iVol = 186 * 1;
        sVol = '186';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 32.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.00 * 1;
        iVol = 145 * 1;
        sVol = '145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 40.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 35.00 * 1;
        iVol = 770 * 1;
        sVol = '770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 40.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 40.00 * 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(2018, 4, 9);
        iClose = 34.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 28.00 * 1;
        iVol = 248 * 1;
        sVol = '248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 25.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 25.00 * 1;
        iVol = 157 * 1;
        sVol = '157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 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(2018, 4, 15);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 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(2018, 4, 16);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 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(2018, 4, 17);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 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(2018, 4, 21);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 28.00 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.00 * 1;
        iVol = 150 * 1;
        sVol = '150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 32.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.00 * 1;
        iLow = 32.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 32.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.00 * 1;
        iLow = 32.00 * 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(2018, 4, 29);
        iClose = 29.00 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 29.00 * 1;
        iVol = 125 * 1;
        sVol = '125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 28.00 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 28.00 * 1;
        iVol = 357 * 1;
        sVol = '357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 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(2018, 5, 4);
        iClose = 31.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 31.00 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 32.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 32.00 * 1;
        iVol = 343 * 1;
        sVol = '343';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 30.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.00 * 1;
        iLow = 30.00 * 1;
        iVol = 101 * 1;
        sVol = '101';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 30.00 * 1;
        iVol = 135 * 1;
        sVol = '135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 40.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 32.00 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 40.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 40.00 * 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(2018, 5, 12);
        iClose = 40.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 40.00 * 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(2018, 5, 13);
        iClose = 31.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.00 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 31.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 31.00 * 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(2018, 5, 15);
        iClose = 31.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 31.00 * 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(2018, 5, 18);
        iClose = 31.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 31.00 * 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(2018, 5, 19);
        iClose = 31.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 31.00 * 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(2018, 5, 20);
        iClose = 31.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 31.00 * 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(2018, 5, 21);
        iClose = 31.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 31.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 33.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 33.00 * 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(2018, 5, 26);
        iClose = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 33.00 * 1;
        iVol = 362 * 1;
        sVol = '362';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 33.00 * 1;
        iVol = 496 * 1;
        sVol = '496';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 33.00 * 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(2018, 5, 29);
        iClose = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 33.00 * 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(2018, 6, 2);
        iClose = 35.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 34.00 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 35.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 35.00 * 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(2018, 6, 5);
        iClose = 35.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 35.00 * 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(2018, 6, 6);
        iClose = 32.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.00 * 1;
        iVol = 229 * 1;
        sVol = '229';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 35.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 35.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 35.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.00 * 1;
        iVol = 335 * 1;
        sVol = '335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 38.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 34.00 * 1;
        iVol = 796 * 1;
        sVol = '796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 39.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 32.00 * 1;
        iVol = 400 * 1;
        sVol = '400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 37.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.00 * 1;
        iVol = 277 * 1;
        sVol = '277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 42.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 35.00 * 1;
        iVol = 375 * 1;
        sVol = '375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 44.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 42.00 * 1;
        iVol = 970 * 1;
        sVol = '970';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 44.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 44.00 * 1;
        iVol = 418 * 1;
        sVol = '418';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 50.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 50.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 52.00 * 1;
        iOpen = 51.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 49.00 * 1;
        iVol = 909 * 1;
        sVol = '909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 52.00 * 1;
        iOpen = 47.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 47.00 * 1;
        iVol = 416 * 1;
        sVol = '416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 52.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 52.00 * 1;
        iVol = 125 * 1;
        sVol = '125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 53.00 * 1;
        iOpen = 51.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 51.00 * 1;
        iVol = 854 * 1;
        sVol = '854';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 51.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 51.00 * 1;
        iVol = 62 * 1;
        sVol = '62';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 52.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 52.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 54.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 52.00 * 1;
        iVol = 633 * 1;
        sVol = '633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 55.00 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.00 * 1;
        iVol = 154 * 1;
        sVol = '154';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 58.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.00 * 1;
        iVol = 427 * 1;
        sVol = '427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 58.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 57.00 * 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(2018, 7, 3);
        iClose = 57.00 * 1;
        iOpen = 61.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 57.00 * 1;
        iVol = 304 * 1;
        sVol = '304';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 55.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.00 * 1;
        iVol = 687 * 1;
        sVol = '687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 57.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.00 * 1;
        iVol = 130 * 1;
        sVol = '130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 55.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 55.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 36.00 * 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(2018, 7, 10);
        iClose = 50.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 50.00 * 1;
        iVol = 124 * 1;
        sVol = '124';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 55.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 55.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 55.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 50.00 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 53.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 59.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 40.00 * 1;
        iVol = 254 * 1;
        sVol = '254';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 56.00 * 1;
        iOpen = 59.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 56.00 * 1;
        iVol = 235 * 1;
        sVol = '235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 56.00 * 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(2018, 7, 21);
        iClose = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 55.00 * 1;
        iVol = 201 * 1;
        sVol = '201';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 55.00 * 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(2018, 7, 23);
        iClose = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 55.00 * 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(2018, 7, 24);
        iClose = 40.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 30.00 * 1;
        iVol = 455 * 1;
        sVol = '455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 40.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 40.00 * 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(2018, 7, 28);
        iClose = 40.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 40.00 * 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(2018, 7, 29);
        iClose = 45.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 45.00 * 1;
        iVol = 256 * 1;
        sVol = '256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 50.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 50.00 * 1;
        iVol = 184 * 1;
        sVol = '184';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 50.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 50.00 * 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(2018, 8, 4);
        iClose = 50.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 50.00 * 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(2018, 8, 5);
        iClose = 55.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 53.00 * 1;
        iVol = 349 * 1;
        sVol = '349';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 55.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.00 * 1;
        iVol = 165 * 1;
        sVol = '165';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 55.00 * 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(2018, 8, 10);
        iClose = 52.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 52.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 58.00 * 1;
        iVol = 310 * 1;
        sVol = '310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 58.00 * 1;
        iVol = 389 * 1;
        sVol = '389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 55.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 50.00 * 1;
        iVol = 388 * 1;
        sVol = '388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 60.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.00 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 74.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 77.00 * 1;
        iLow = 60.00 * 1;
        iVol = 435 * 1;
        sVol = '435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 68.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 68.00 * 1;
        iVol = 46 * 1;
        sVol = '46';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 70.00 * 1;
        iOpen = 51.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 51.00 * 1;
        iVol = 46 * 1;
        sVol = '46';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 54.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 53.00 * 1;
        iVol = 54 * 1;
        sVol = '54';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 60.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 60.00 * 1;
        iVol = 218 * 1;
        sVol = '218';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 60.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 60.00 * 1;
        iVol = 210 * 1;
        sVol = '210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 58.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 58.00 * 1;
        iVol = 35 * 1;
        sVol = '35';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 1;
        iVol = 32 * 1;
        sVol = '32';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 67.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 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(2018, 9, 1);
        iClose = 56.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 56.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 55.00 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 69.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 69.00 * 1;
        iVol = 329 * 1;
        sVol = '329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 71.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 61.00 * 1;
        iVol = 365 * 1;
        sVol = '365';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 60.00 * 1;
        iOpen = 71.00 * 1;
        iHigh = 73.00 * 1;
        iLow = 60.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 56.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 55.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 55.00 * 1;
        iVol = 70 * 1;
        sVol = '70';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 52.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 52.00 * 1;
        iVol = 97 * 1;
        sVol = '97';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 60.00 * 1;
        iVol = 48 * 1;
        sVol = '48';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 55.00 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 55.00 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 56.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 56.00 * 1;
        iVol = 75 * 1;
        sVol = '75';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 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(2018, 9, 18);
        iClose = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 55.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 57.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 61.00 * 1;
        iLow = 55.00 * 1;
        iVol = 157 * 1;
        sVol = '157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 65.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 57.00 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 58.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 56.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 55.00 * 1;
        iVol = 159 * 1;
        sVol = '159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 56.00 * 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(2018, 9, 26);
        iClose = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 56.00 * 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(2018, 9, 29);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 73.00 * 1;
        iLow = 65.00 * 1;
        iVol = 1640 * 1;
        sVol = '1,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 74.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 72.00 * 1;
        iVol = 109 * 1;
        sVol = '109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 76.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 76.00 * 1;
        iLow = 74.00 * 1;
        iVol = 251 * 1;
        sVol = '251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 77.00 * 1;
        iOpen = 76.00 * 1;
        iHigh = 77.00 * 1;
        iLow = 70.00 * 1;
        iVol = 1081 * 1;
        sVol = '1,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 80.00 * 1;
        iOpen = 77.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 75.00 * 1;
        iVol = 175 * 1;
        sVol = '175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 95.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 80.00 * 1;
        iVol = 66 * 1;
        sVol = '66';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 95.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 73.00 * 1;
        iVol = 212 * 1;
        sVol = '212';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 80.00 * 1;
        iOpen = 85.00 * 1;
        iHigh = 85.00 * 1;
        iLow = 80.00 * 1;
        iVol = 183 * 1;
        sVol = '183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 85.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 80.00 * 1;
        iVol = 128 * 1;
        sVol = '128';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 90.00 * 1;
        iOpen = 85.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 85.00 * 1;
        iVol = 119 * 1;
        sVol = '119';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 99.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 85.00 * 1;
        iVol = 318 * 1;
        sVol = '318';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 102.00 * 1;
        iOpen = 85.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 85.00 * 1;
        iVol = 350 * 1;
        sVol = '350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 105.00 * 1;
        iOpen = 104.00 * 1;
        iHigh = 109.00 * 1;
        iLow = 85.00 * 1;
        iVol = 531 * 1;
        sVol = '531';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 96.00 * 1;
        iOpen = 118.00 * 1;
        iHigh = 118.00 * 1;
        iLow = 96.00 * 1;
        iVol = 33 * 1;
        sVol = '33';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 90.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 85.00 * 1;
        iVol = 254 * 1;
        sVol = '254';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 87.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 85.00 * 1;
        iVol = 401 * 1;
        sVol = '401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 85.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 85.00 * 1;
        iVol = 1523 * 1;
        sVol = '1,523';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 99.00 * 1;
        iOpen = 85.00 * 1;
        iHigh = 99.00 * 1;
        iLow = 85.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 100.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 100.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 100.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 95.00 * 1;
        iVol = 1521 * 1;
        sVol = '1,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 100.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 100.00 * 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(2018, 10, 30);
        iClose = 100.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 100.00 * 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(2018, 11, 3);
        iClose = 75.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 75.00 * 1;
        iVol = 393 * 1;
        sVol = '393';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 95.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 66.00 * 1;
        iVol = 47 * 1;
        sVol = '47';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 80.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 80.00 * 1;
        iVol = 44 * 1;
        sVol = '44';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 95.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 95.00 * 1;
        iVol = 70 * 1;
        sVol = '70';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 95.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 95.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 95.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 95.00 * 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(2018, 11, 13);
        iClose = 83.00 * 1;
        iOpen = 83.00 * 1;
        iHigh = 83.00 * 1;
        iLow = 83.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 82.00 * 1;
        iOpen = 83.00 * 1;
        iHigh = 83.00 * 1;
        iLow = 82.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 81.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 81.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 81.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 81.00 * 1;
        iLow = 81.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 80.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 81.00 * 1;
        iLow = 80.00 * 1;
        iVol = 109 * 1;
        sVol = '109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 60.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 50.00 * 1;
        iVol = 490 * 1;
        sVol = '490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 64.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 60.00 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 64.00 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 64.00 * 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(2018, 11, 26);
        iClose = 79.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 50.00 * 1;
        iVol = 78 * 1;
        sVol = '78';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 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(2018, 11, 31);
        iClose = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 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, 0, 2);
        iClose = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 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, 0, 3);
        iClose = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 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, 0, 4);
        iClose = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 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, 0, 7);
        iClose = 70.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 70.00 * 1;
        iVol = 70 * 1;
        sVol = '70';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 72.00 * 1;
        iOpen = 64.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 64.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 75.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 74.00 * 1;
        iVol = 41 * 1;
        sVol = '41';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 84.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 84.00 * 1;
        iVol = 102 * 1;
        sVol = '102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 84.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 84.00 * 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, 0, 14);
        iClose = 84.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 84.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 84.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 84.00 * 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, 0, 16);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 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, 0, 18);
        iClose = 81.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 70.00 * 1;
        iVol = 79 * 1;
        sVol = '79';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 82.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 80.00 * 1;
        iVol = 37 * 1;
        sVol = '37';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 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, 0, 30);
        iClose = 75.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 81.00 * 1;
        iLow = 75.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 79.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 75.00 * 1;
        iVol = 45 * 1;
        sVol = '45';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 79.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 79.00 * 1;
        iLow = 79.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 82.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 82.00 * 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, 1, 6);
        iClose = 80.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 81.00 * 1;
        iLow = 78.00 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 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, 1, 8);
        iClose = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 78.00 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 78.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 78.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 75.00 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 80.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 80.00 * 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, 1, 15);
        iClose = 78.00 * 1;
        iOpen = 77.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 77.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 78.00 * 1;
        iOpen = 77.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 70.00 * 1;
        iVol = 59 * 1;
        sVol = '59';
            
        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 = 78.00 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 78.00 * 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, 1, 21);
        iClose = 79.00 * 1;
        iOpen = 77.00 * 1;
        iHigh = 79.00 * 1;
        iLow = 77.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 79.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 79.00 * 1;
        iLow = 79.00 * 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, 1, 25);
        iClose = 79.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 79.00 * 1;
        iLow = 79.00 * 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, 1, 26);
        iClose = 79.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 79.00 * 1;
        iLow = 79.00 * 1;
        iVol = 31 * 1;
        sVol = '31';
            
        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 = 73.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 73.00 * 1;
        iVol = 78 * 1;
        sVol = '78';
            
        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 = 68.00 * 1;
        iOpen = 73.00 * 1;
        iHigh = 73.00 * 1;
        iLow = 66.00 * 1;
        iVol = 141 * 1;
        sVol = '141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 68.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 66.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 62.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 62.00 * 1;
        iVol = 130 * 1;
        sVol = '130';
            
        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 = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 67.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 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, 2, 8);
        iClose = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 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, 2, 11);
        iClose = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 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, 2, 12);
        iClose = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 56.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 56.00 * 1;
        iVol = 31 * 1;
        sVol = '31';
            
        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 = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 56.00 * 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, 2, 15);
        iClose = 57.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 57.00 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 57.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 57.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 58.00 * 1;
        iVol = 450 * 1;
        sVol = '450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 63.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 63.00 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 60.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 60.00 * 1;
        iVol = 32 * 1;
        sVol = '32';
            
        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 = 60.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 60.00 * 1;
        iVol = 41 * 1;
        sVol = '41';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 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, 2, 29);
        iClose = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 68.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 65.00 * 1;
        iVol = 459 * 1;
        sVol = '459';
            
        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 = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 358 * 1;
        sVol = '358';
            
        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 = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 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, 3, 4);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 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, 3, 5);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 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, 3, 8);
        iClose = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 68.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 65.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 65.00 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        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 = 60.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 60.00 * 1;
        iVol = 74 * 1;
        sVol = '74';
            
        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 = 63.00 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 63.00 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        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 = 63.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 63.00 * 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, 3, 15);
        iClose = 61.00 * 1;
        iOpen = 61.00 * 1;
        iHigh = 61.00 * 1;
        iLow = 61.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 61.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 61.00 * 1;
        iVol = 51 * 1;
        sVol = '51';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 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, 3, 22);
        iClose = 59.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 59.00 * 1;
        iVol = 59 * 1;
        sVol = '59';
            
        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 = 60.00 * 1;
        iOpen = 59.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 59.00 * 1;
        iVol = 140 * 1;
        sVol = '140';
            
        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 = 60.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 58.00 * 1;
        iVol = 58 * 1;
        sVol = '58';
            
        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 = 64.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 60.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 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, 3, 30);
        iClose = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 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, 4, 1);
        iClose = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.00 * 1;
        iLow = 58.00 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 58.00 * 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, 4, 3);
        iClose = 60.00 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 60.00 * 1;
        iVol = 45 * 1;
        sVol = '45';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 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, 4, 7);
        iClose = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 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, 4, 8);
        iClose = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 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, 4, 9);
        iClose = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 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, 4, 10);
        iClose = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 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, 4, 13);
        iClose = 60.00 * 1;
        iOpen = 61.00 * 1;
        iHigh = 61.00 * 1;
        iLow = 60.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 60.00 * 1;
        iVol = 101 * 1;
        sVol = '101';
            
        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 = 62.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 62.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 60.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 52.00 * 1;
        iVol = 498 * 1;
        sVol = '498';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 68.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 63.00 * 1;
        iVol = 110 * 1;
        sVol = '110';
            
        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 = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 68.00 * 1;
        iVol = 129 * 1;
        sVol = '129';
            
        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 = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 68.00 * 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, 4, 22);
        iClose = 70.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 79.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 64.00 * 1;
        iVol = 178 * 1;
        sVol = '178';
            
        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 = 78.00 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 78.00 * 1;
        iVol = 75 * 1;
        sVol = '75';
            
        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 = 83.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 83.00 * 1;
        iLow = 80.00 * 1;
        iVol = 96 * 1;
        sVol = '96';
            
        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 = 78.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 81.00 * 1;
        iLow = 78.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 48.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 40.00 * 1;
        iVol = 2458 * 1;
        sVol = '2,458';
            
        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 = 45.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 33.00 * 1;
        iVol = 614 * 1;
        sVol = '614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 45.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 40.00 * 1;
        iVol = 353 * 1;
        sVol = '353';
            
        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 = 45.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 45.00 * 1;
        iVol = 302 * 1;
        sVol = '302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 42.00 * 1;
        iOpen = 41.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 41.00 * 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, 5, 6);
        iClose = 42.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 42.00 * 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, 7);
        iClose = 40.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 40.00 * 1;
        iVol = 62 * 1;
        sVol = '62';
            
        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 = 48.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 40.00 * 1;
        iVol = 35 * 1;
        sVol = '35';
            
        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 = 45.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 45.00 * 1;
        iVol = 127 * 1;
        sVol = '127';
            
        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 = 45.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 45.00 * 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, 13);
        iClose = 43.00 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.00 * 1;
        iLow = 43.00 * 1;
        iVol = 67 * 1;
        sVol = '67';
            
        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 = 48.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 45.00 * 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, 17);
        iClose = 52.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 48.00 * 1;
        iVol = 70 * 1;
        sVol = '70';
            
        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 = 53.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 48.00 * 1;
        iVol = 62 * 1;
        sVol = '62';
            
        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 = 53.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 53.00 * 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, 20);
        iClose = 52.00 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 52.00 * 1;
        iVol = 57 * 1;
        sVol = '57';
            
        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 = 43.00 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 42.00 * 1;
        iVol = 121 * 1;
        sVol = '121';
            
        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 = 47.00 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 47.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 47.00 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 47.00 * 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 = 47.00 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 47.00 * 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, 27);
        iClose = 46.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 46.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 47.00 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 47.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 34.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 34.00 * 1;
        iVol = 135 * 1;
        sVol = '135';
            
        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 = 40.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 40.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 39.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 39.00 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        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 = 37.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.00 * 1;
        iVol = 88 * 1;
        sVol = '88';
            
        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 = 37.00 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 37.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 37.00 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 37.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 35.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 35.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 39.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 38.00 * 1;
        iVol = 243 * 1;
        sVol = '243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 39.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 39.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 39.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 39.00 * 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, 16);
        iClose = 36.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.00 * 1;
        iVol = 60 * 1;
        sVol = '60';
            
        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 = 37.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 34.00 * 1;
        iVol = 118 * 1;
        sVol = '118';
            
        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 = 37.00 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 37.00 * 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, 19);
        iClose = 37.00 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 37.00 * 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, 22);
        iClose = 35.00 * 1;
        iOpen = 37.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 35.00 * 1;
        iVol = 1365 * 1;
        sVol = '1,365';
            
        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 = 36.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 35.00 * 1;
        iVol = 1623 * 1;
        sVol = '1,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 34.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 34.00 * 1;
        iVol = 57 * 1;
        sVol = '57';
            
        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 = 32.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.00 * 1;
        iLow = 32.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 31.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.00 * 1;
        iVol = 197 * 1;
        sVol = '197';
            
        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 = 28.00 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.00 * 1;
        iVol = 65 * 1;
        sVol = '65';
            
        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 = 25.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 21.00 * 1;
        iVol = 1364 * 1;
        sVol = '1,364';
            
        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 = 23.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 2464 * 1;
        sVol = '2,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 23.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 22.00 * 1;
        iVol = 2457 * 1;
        sVol = '2,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 24.00 * 1;
        iOpen = 23.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 23.00 * 1;
        iVol = 1930 * 1;
        sVol = '1,930';
            
        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 = 23.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.00 * 1;
        iVol = 1561 * 1;
        sVol = '1,561';
            
        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 = 25.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 1765 * 1;
        sVol = '1,765';
            
        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 = 23.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 689 * 1;
        sVol = '689';
            
        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 = 24.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.00 * 1;
        iVol = 615 * 1;
        sVol = '615';
            
        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 = 24.00 * 1;
        iOpen = 23.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.00 * 1;
        iVol = 748 * 1;
        sVol = '748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 23.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.00 * 1;
        iVol = 1164 * 1;
        sVol = '1,164';
            
        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 = 20.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.00 * 1;
        iVol = 445 * 1;
        sVol = '445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 21.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.00 * 1;
        iVol = 451 * 1;
        sVol = '451';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.00 * 1;
        iVol = 932 * 1;
        sVol = '932';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 22.00 * 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, 7, 19);
        iClose = 20.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 17.00 * 1;
        iVol = 576 * 1;
        sVol = '576';
            
        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 = 21.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.00 * 1;
        iVol = 385 * 1;
        sVol = '385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 21.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.00 * 1;
        iVol = 374 * 1;
        sVol = '374';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 21.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.00 * 1;
        iVol = 987 * 1;
        sVol = '987';
            
        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 = 22.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.00 * 1;
        iVol = 5312 * 1;
        sVol = '5,312';
            
        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 = 20.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.00 * 1;
        iVol = 224 * 1;
        sVol = '224';
            
        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 = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.00 * 1;
        iVol = 313 * 1;
        sVol = '313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 20.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.00 * 1;
        iVol = 203 * 1;
        sVol = '203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 19.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.00 * 1;
        iVol = 206 * 1;
        sVol = '206';
            
        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 = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 321 * 1;
        sVol = '321';
            
        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 = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 388 * 1;
        sVol = '388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 18.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 526 * 1;
        sVol = '526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 17.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.00 * 1;
        iVol = 2383 * 1;
        sVol = '2,383';
            
        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 = 16.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 3163 * 1;
        sVol = '3,163';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 2391 * 1;
        sVol = '2,391';
            
        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 = 19.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 17.00 * 1;
        iVol = 3829 * 1;
        sVol = '3,829';
            
        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 = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.00 * 1;
        iVol = 2571 * 1;
        sVol = '2,571';
            
        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 = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 452 * 1;
        sVol = '452';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 18.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 16.00 * 1;
        iVol = 1773 * 1;
        sVol = '1,773';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 2407 * 1;
        sVol = '2,407';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 3570 * 1;
        sVol = '3,570';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1898 * 1;
        sVol = '1,898';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1455 * 1;
        sVol = '1,455';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 691 * 1;
        sVol = '691';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 402 * 1;
        sVol = '402';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1661 * 1;
        sVol = '1,661';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 225 * 1;
        sVol = '225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1281 * 1;
        sVol = '1,281';
            
        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 = 20.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 490 * 1;
        sVol = '490';
            
        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 = 18.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 435 * 1;
        sVol = '435';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 807 * 1;
        sVol = '807';
            
        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 = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 588 * 1;
        sVol = '588';
            
        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 = 22.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 18.00 * 1;
        iVol = 5703 * 1;
        sVol = '5,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 20.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 18.00 * 1;
        iVol = 2820 * 1;
        sVol = '2,820';
            
        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 = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 427 * 1;
        sVol = '427';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 302 * 1;
        sVol = '302';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 125 * 1;
        sVol = '125';
            
        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 = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 19.00 * 1;
        iVol = 6085 * 1;
        sVol = '6,085';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 791 * 1;
        sVol = '791';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 390 * 1;
        sVol = '390';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 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, 9, 16);
        iClose = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 244 * 1;
        sVol = '244';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 824 * 1;
        sVol = '824';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.00 * 1;
        iVol = 195 * 1;
        sVol = '195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 17.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 17.00 * 1;
        iVol = 1996 * 1;
        sVol = '1,996';
            
        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 = 20.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 616 * 1;
        sVol = '616';
            
        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 = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.00 * 1;
        iVol = 973 * 1;
        sVol = '973';
            
        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 = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 111 * 1;
        sVol = '111';
            
        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 = 19.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 19.00 * 1;
        iVol = 2433 * 1;
        sVol = '2,433';
            
        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 = 19.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1853 * 1;
        sVol = '1,853';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1624 * 1;
        sVol = '1,624';
            
        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 = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.00 * 1;
        iVol = 568 * 1;
        sVol = '568';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 477 * 1;
        sVol = '477';
            
        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 = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 276 * 1;
        sVol = '276';
            
        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 = 18.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.00 * 1;
        iVol = 366 * 1;
        sVol = '366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 689 * 1;
        sVol = '689';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 430 * 1;
        sVol = '430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 18.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 515 * 1;
        sVol = '515';
            
        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 = 17.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 232 * 1;
        sVol = '232';
            
        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 = 23.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 17.00 * 1;
        iVol = 14474 * 1;
        sVol = '14,474';
            
        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 = 24.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 8470 * 1;
        sVol = '8,470';
            
        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 = 24.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 2036 * 1;
        sVol = '2,036';
            
        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 = 25.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 908 * 1;
        sVol = '908';
            
        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 = 25.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.00 * 1;
        iVol = 971 * 1;
        sVol = '971';
            
        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 = 24.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 22.00 * 1;
        iVol = 1085 * 1;
        sVol = '1,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 24.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.00 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 23.00 * 1;
        iOpen = 23.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 470 * 1;
        sVol = '470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 27.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 23.00 * 1;
        iVol = 458 * 1;
        sVol = '458';
            
        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 = 30.00 * 1;
        iOpen = 27.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 24.00 * 1;
        iVol = 2415 * 1;
        sVol = '2,415';
            
        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 = 28.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 25.00 * 1;
        iVol = 3965 * 1;
        sVol = '3,965';
            
        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 = 25.00 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 24.00 * 1;
        iVol = 1632 * 1;
        sVol = '1,632';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 24.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 23.00 * 1;
        iVol = 1628 * 1;
        sVol = '1,628';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 26.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 23.00 * 1;
        iVol = 503 * 1;
        sVol = '503';
            
        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 = 24.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 23.00 * 1;
        iVol = 555 * 1;
        sVol = '555';
            
        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 = 25.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.00 * 1;
        iVol = 299 * 1;
        sVol = '299';
            
        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 = 23.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 315 * 1;
        sVol = '315';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 23.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 469 * 1;
        sVol = '469';
            
        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 = 23.00 * 1;
        iOpen = 23.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.00 * 1;
        iVol = 115 * 1;
        sVol = '115';
            
        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 = 25.00 * 1;
        iOpen = 23.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 23.00 * 1;
        iVol = 939 * 1;
        sVol = '939';
            
        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 = 25.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.00 * 1;
        iVol = 313 * 1;
        sVol = '313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 26.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.00 * 1;
        iVol = 1355 * 1;
        sVol = '1,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 23.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.00 * 1;
        iVol = 476 * 1;
        sVol = '476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 25.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.00 * 1;
        iVol = 132 * 1;
        sVol = '132';
            
        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 = 24.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 307 * 1;
        sVol = '307';
            
        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 = 30.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 24.00 * 1;
        iVol = 6989 * 1;
        sVol = '6,989';
            
        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 = 26.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 26.00 * 1;
        iVol = 5176 * 1;
        sVol = '5,176';
            
        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 = 28.00 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.00 * 1;
        iVol = 1367 * 1;
        sVol = '1,367';
            
        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 = 30.00 * 1;
        iOpen = 29.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.00 * 1;
        iVol = 577 * 1;
        sVol = '577';
            
        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 = 29.00 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 29.00 * 1;
        iVol = 662 * 1;
        sVol = '662';
            
        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 = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.00 * 1;
        iVol = 136 * 1;
        sVol = '136';
            
        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 = 32.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 32.00 * 1;
        iLow = 27.00 * 1;
        iVol = 846 * 1;
        sVol = '846';
            
        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 = 30.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 29.00 * 1;
        iVol = 698 * 1;
        sVol = '698';
            
        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 = 30.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.00 * 1;
        iVol = 478 * 1;
        sVol = '478';
            
        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 = 34.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.00 * 1;
        iVol = 957 * 1;
        sVol = '957';
            
        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 = 32.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 30.00 * 1;
        iVol = 540 * 1;
        sVol = '540';
            
        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 = 33.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.00 * 1;
        iVol = 1739 * 1;
        sVol = '1,739';
            
        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 = 34.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.00 * 1;
        iVol = 918 * 1;
        sVol = '918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 29.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 28.00 * 1;
        iVol = 1292 * 1;
        sVol = '1,292';
            
        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 = 25.00 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.00 * 1;
        iVol = 1953 * 1;
        sVol = '1,953';
            
        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 = 28.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.00 * 1;
        iVol = 643 * 1;
        sVol = '643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 25.00 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.00 * 1;
        iVol = 1877 * 1;
        sVol = '1,877';
            
        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 = 19.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 19.00 * 1;
        iVol = 7061 * 1;
        sVol = '7,061';
            
        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 = 21.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 13.00 * 1;
        iVol = 8305 * 1;
        sVol = '8,305';
            
        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 = 19.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 19.00 * 1;
        iVol = 930 * 1;
        sVol = '930';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 629 * 1;
        sVol = '629';
            
        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 = 20.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 355 * 1;
        sVol = '355';
            
        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 = 23.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 19.00 * 1;
        iVol = 223 * 1;
        sVol = '223';
            
        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 = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.00 * 1;
        iVol = 151 * 1;
        sVol = '151';
            
        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 = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 2460 * 1;
        sVol = '2,460';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 824 * 1;
        sVol = '824';
            
        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 = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 1681 * 1;
        sVol = '1,681';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 2129 * 1;
        sVol = '2,129';
            
        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 = 20.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 412 * 1;
        sVol = '412';
            
        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 = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 606 * 1;
        sVol = '606';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1350 * 1;
        sVol = '1,350';
            
        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 = 22.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 18.00 * 1;
        iVol = 485 * 1;
        sVol = '485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 20.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.00 * 1;
        iVol = 5368 * 1;
        sVol = '5,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 20.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1819 * 1;
        sVol = '1,819';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 314 * 1;
        sVol = '314';
            
        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 = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1144 * 1;
        sVol = '1,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1654 * 1;
        sVol = '1,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 820 * 1;
        sVol = '820';
            
        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 = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 962 * 1;
        sVol = '962';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.00 * 1;
        iVol = 436 * 1;
        sVol = '436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 539 * 1;
        sVol = '539';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 1169 * 1;
        sVol = '1,169';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 3707 * 1;
        sVol = '3,707';
            
        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 = 20.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 3761 * 1;
        sVol = '3,761';
            
        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 = 17.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 16.00 * 1;
        iVol = 3747 * 1;
        sVol = '3,747';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.00 * 1;
        iVol = 752 * 1;
        sVol = '752';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 456 * 1;
        sVol = '456';
            
        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 = 17.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 16.00 * 1;
        iVol = 1483 * 1;
        sVol = '1,483';
            
        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 = 17.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 4310 * 1;
        sVol = '4,310';
            
        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 = 18.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 15.00 * 1;
        iVol = 12269 * 1;
        sVol = '12,269';
            
        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 = 15.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 15.00 * 1;
        iVol = 3156 * 1;
        sVol = '3,156';
            
        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 = 15.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 2307 * 1;
        sVol = '2,307';
            
        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 = 15.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 565 * 1;
        sVol = '565';
            
        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 = 14.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 12.00 * 1;
        iVol = 5971 * 1;
        sVol = '5,971';
            
        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 = 13.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.00 * 1;
        iVol = 4543 * 1;
        sVol = '4,543';
            
        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 = 13.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 4061 * 1;
        sVol = '4,061';
            
        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 = 12.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.00 * 1;
        iVol = 4825 * 1;
        sVol = '4,825';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 10.00 * 1;
        iVol = 3893 * 1;
        sVol = '3,893';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 10.00 * 1;
        iVol = 2148 * 1;
        sVol = '2,148';
            
        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 = 10.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 8.00 * 1;
        iVol = 2769 * 1;
        sVol = '2,769';
            
        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 = 15.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 11.00 * 1;
        iVol = 1471 * 1;
        sVol = '1,471';
            
        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 = 13.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 853 * 1;
        sVol = '853';
            
        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 = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 526 * 1;
        sVol = '526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.00 * 1;
        iVol = 672 * 1;
        sVol = '672';
            
        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 = 18.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 9.00 * 1;
        iVol = 7204 * 1;
        sVol = '7,204';
            
        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 = 19.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.00 * 1;
        iVol = 3341 * 1;
        sVol = '3,341';
            
        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 = 15.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 15.00 * 1;
        iVol = 1757 * 1;
        sVol = '1,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 21.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 16.00 * 1;
        iVol = 3227 * 1;
        sVol = '3,227';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 19.00 * 1;
        iVol = 850 * 1;
        sVol = '850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 24.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 24.00 * 1;
        iVol = 1496 * 1;
        sVol = '1,496';
            
        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 = 26.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 23.00 * 1;
        iVol = 503 * 1;
        sVol = '503';
            
        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 = 16.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 16.00 * 1;
        iVol = 1645 * 1;
        sVol = '1,645';
            
        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 = 20.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 16.00 * 1;
        iVol = 489 * 1;
        sVol = '489';
            
        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 = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 16.00 * 1;
        iVol = 409 * 1;
        sVol = '409';
            
        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 = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 401 * 1;
        sVol = '401';
            
        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 = 19.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 19.00 * 1;
        iVol = 503 * 1;
        sVol = '503';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 19.00 * 1;
        iVol = 335 * 1;
        sVol = '335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 19.00 * 1;
        iVol = 107 * 1;
        sVol = '107';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 680 * 1;
        sVol = '680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 16.00 * 1;
        iVol = 457 * 1;
        sVol = '457';
            
        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 = 19.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 16.00 * 1;
        iVol = 99 * 1;
        sVol = '99';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 502 * 1;
        sVol = '502';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 781 * 1;
        sVol = '781';
            
        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 = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 217 * 1;
        sVol = '217';
            
        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 = 17.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 369 * 1;
        sVol = '369';
            
        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 = 18.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 240 * 1;
        sVol = '240';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        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 = 17.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 294 * 1;
        sVol = '294';
            
        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 = 17.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 839 * 1;
        sVol = '839';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 18.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 2577 * 1;
        sVol = '2,577';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 17.00 * 1;
        iVol = 5165 * 1;
        sVol = '5,165';
            
        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 = 19.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.00 * 1;
        iVol = 3802 * 1;
        sVol = '3,802';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1180 * 1;
        sVol = '1,180';
            
        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 = 19.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 18.00 * 1;
        iVol = 6611 * 1;
        sVol = '6,611';
            
        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 = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1204 * 1;
        sVol = '1,204';
            
        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 = 18.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.00 * 1;
        iVol = 959 * 1;
        sVol = '959';
            
        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 = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 17.00 * 1;
        iVol = 2614 * 1;
        sVol = '2,614';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 645 * 1;
        sVol = '645';
            
        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 = 17.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 172 * 1;
        sVol = '172';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 1072 * 1;
        sVol = '1,072';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 1480 * 1;
        sVol = '1,480';
            
        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 = 17.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 2715 * 1;
        sVol = '2,715';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 4608 * 1;
        sVol = '4,608';
            
        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 = 17.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 1188 * 1;
        sVol = '1,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 18.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 1310 * 1;
        sVol = '1,310';
            
        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 = 16.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 16.00 * 1;
        iVol = 4162 * 1;
        sVol = '4,162';
            
        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 = 18.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 2429 * 1;
        sVol = '2,429';
            
        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 = 17.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 15.00 * 1;
        iVol = 2210 * 1;
        sVol = '2,210';
            
        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 = 17.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 835 * 1;
        sVol = '835';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 18.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 15.00 * 1;
        iVol = 31937 * 1;
        sVol = '31,937';
            
        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 = 19.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 18.00 * 1;
        iVol = 14330 * 1;
        sVol = '14,330';
            
        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 = 18.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 18.00 * 1;
        iVol = 7854 * 1;
        sVol = '7,854';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 1469 * 1;
        sVol = '1,469';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 18.00 * 1;
        iVol = 604 * 1;
        sVol = '604';
            
        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 = 17.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 1330 * 1;
        sVol = '1,330';
            
        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 = 18.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 937 * 1;
        sVol = '937';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 16.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 16.00 * 1;
        iVol = 4020 * 1;
        sVol = '4,020';
            
        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 = 16.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 832 * 1;
        sVol = '832';
            
        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 = 16.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 14.00 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 16.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 861 * 1;
        sVol = '861';
            
        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 = 16.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 609 * 1;
        sVol = '609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 17.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 448 * 1;
        sVol = '448';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 159 * 1;
        sVol = '159';
            
        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 = 16.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.00 * 1;
        iVol = 447 * 1;
        sVol = '447';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.00 * 1;
        iVol = 889 * 1;
        sVol = '889';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 350 * 1;
        sVol = '350';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 17.00 * 1;
        iVol = 219 * 1;
        sVol = '219';
            
        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 = 16.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 14.00 * 1;
        iVol = 1520 * 1;
        sVol = '1,520';
            
        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 = 16.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 1;
        iVol = 291 * 1;
        sVol = '291';
            
        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 = 16.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 345 * 1;
        sVol = '345';
            
        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 = 16.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.00 * 1;
        iVol = 240 * 1;
        sVol = '240';
            
        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 = 15.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 29 * 1;
        sVol = '29';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 1;
        iVol = 234 * 1;
        sVol = '234';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 15.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 14.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 14.00 * 1;
        iVol = 596 * 1;
        sVol = '596';
            
        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 = 17.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 14.00 * 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, 6, 6);
        iClose = 16.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 13.00 * 1;
        iVol = 956 * 1;
        sVol = '956';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 13.00 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 15.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 1;
        iVol = 217 * 1;
        sVol = '217';
            
        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 = 15.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.00 * 1;
        iVol = 191 * 1;
        sVol = '191';
            
        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 = 14.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.00 * 1;
        iVol = 270 * 1;
        sVol = '270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 15.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.00 * 1;
        iVol = 401 * 1;
        sVol = '401';
            
        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 = 12.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 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(2020, 6, 15);
        iClose = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 13.00 * 1;
        iVol = 387 * 1;
        sVol = '387';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 1975 * 1;
        sVol = '1,975';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 14.00 * 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(2020, 6, 20);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 583 * 1;
        sVol = '583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.00 * 1;
        iVol = 2011 * 1;
        sVol = '2,011';
            
        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 = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.00 * 1;
        iVol = 2332 * 1;
        sVol = '2,332';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.00 * 1;
        iVol = 2463 * 1;
        sVol = '2,463';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 613 * 1;
        sVol = '613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 207 * 1;
        sVol = '207';
            
        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 = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 784 * 1;
        sVol = '784';
            
        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 = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 633 * 1;
        sVol = '633';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 392 * 1;
        sVol = '392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 13.00 * 1;
        iVol = 42 * 1;
        sVol = '42';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 10.00 * 1;
        iVol = 4870 * 1;
        sVol = '4,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 14.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 1335 * 1;
        sVol = '1,335';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 14.00 * 1;
        iVol = 765 * 1;
        sVol = '765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 14.00 * 1;
        iVol = 244 * 1;
        sVol = '244';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 14.00 * 1;
        iVol = 247 * 1;
        sVol = '247';
            
        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 = 13.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.00 * 1;
        iVol = 1025 * 1;
        sVol = '1,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.00 * 1;
        iVol = 2136 * 1;
        sVol = '2,136';
            
        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 = 14.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 296 * 1;
        sVol = '296';
            
        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 = 12.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 546 * 1;
        sVol = '546';
            
        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 = 12.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 263 * 1;
        sVol = '263';
            
        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 = 13.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 606 * 1;
        sVol = '606';
            
        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 = 12.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 392 * 1;
        sVol = '392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 1162 * 1;
        sVol = '1,162';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 1232 * 1;
        sVol = '1,232';
            
        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 = 12.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.00 * 1;
        iVol = 194 * 1;
        sVol = '194';
            
        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 = 13.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 1652 * 1;
        sVol = '1,652';
            
        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 = 12.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 833 * 1;
        sVol = '833';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 12.00 * 1;
        iVol = 81 * 1;
        sVol = '81';
            
        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 = 11.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.00 * 1;
        iVol = 1729 * 1;
        sVol = '1,729';
            
        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 = 11.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.00 * 1;
        iVol = 1872 * 1;
        sVol = '1,872';
            
        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 = 12.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.00 * 1;
        iVol = 3071 * 1;
        sVol = '3,071';
            
        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 = 17.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 11.00 * 1;
        iVol = 8586 * 1;
        sVol = '8,586';
            
        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 = 16.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 1409 * 1;
        sVol = '1,409';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 16.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 14.00 * 1;
        iVol = 2451 * 1;
        sVol = '2,451';
            
        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 = 16.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 14.00 * 1;
        iVol = 2437 * 1;
        sVol = '2,437';
            
        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 = 16.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 14.00 * 1;
        iVol = 28928 * 1;
        sVol = '28,928';
            
        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 = 17.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.00 * 1;
        iVol = 12532 * 1;
        sVol = '12,532';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 5543 * 1;
        sVol = '5,543';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 3391 * 1;
        sVol = '3,391';
            
        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 = 17.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 16.00 * 1;
        iVol = 5087 * 1;
        sVol = '5,087';
            
        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 = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.00 * 1;
        iVol = 2221 * 1;
        sVol = '2,221';
            
        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 = 16.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.00 * 1;
        iVol = 2189 * 1;
        sVol = '2,189';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 15.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 904 * 1;
        sVol = '904';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 15.00 * 1;
        iVol = 936 * 1;
        sVol = '936';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 1;
        iVol = 2024 * 1;
        sVol = '2,024';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 1;
        iVol = 791 * 1;
        sVol = '791';
            
        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 = 14.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.00 * 1;
        iVol = 1306 * 1;
        sVol = '1,306';
            
        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 = 13.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 1414 * 1;
        sVol = '1,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 747 * 1;
        sVol = '747';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 971 * 1;
        sVol = '971';
            
        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 = 13.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 13.00 * 1;
        iVol = 694 * 1;
        sVol = '694';
            
        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 = 14.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.00 * 1;
        iVol = 518 * 1;
        sVol = '518';
            
        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 = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 13.00 * 1;
        iVol = 515 * 1;
        sVol = '515';
            
        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 = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 1045 * 1;
        sVol = '1,045';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 604 * 1;
        sVol = '604';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 377 * 1;
        sVol = '377';
            
        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 = 14.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 55 * 1;
        sVol = '55';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 367 * 1;
        sVol = '367';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 13.00 * 1;
        iVol = 182 * 1;
        sVol = '182';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 1273 * 1;
        sVol = '1,273';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 239 * 1;
        sVol = '239';
            
        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 = 12.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 745 * 1;
        sVol = '745';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 1120 * 1;
        sVol = '1,120';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 12.00 * 1;
        iVol = 216 * 1;
        sVol = '216';
            
        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 = 12.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.00 * 1;
        iVol = 574 * 1;
        sVol = '574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.00 * 1;
        iVol = 394 * 1;
        sVol = '394';
            
        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 = 12.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 10.00 * 1;
        iVol = 3443 * 1;
        sVol = '3,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 11.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.00 * 1;
        iVol = 691 * 1;
        sVol = '691';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 665 * 1;
        sVol = '665';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 10.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 860 * 1;
        sVol = '860';
            
        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 = 12.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.00 * 1;
        iVol = 21515 * 1;
        sVol = '21,515';
            
        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 = 14.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 2958 * 1;
        sVol = '2,958';
            
        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 = 16.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 1;
        iVol = 2586 * 1;
        sVol = '2,586';
            
        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 = 14.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 1;
        iVol = 1766 * 1;
        sVol = '1,766';
            
        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 = 14.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.00 * 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, 10, 3);
        iClose = 14.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.00 * 1;
        iVol = 670 * 1;
        sVol = '670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 11.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 11.00 * 1;
        iVol = 612 * 1;
        sVol = '612';
            
        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 = 12.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.00 * 1;
        iVol = 328 * 1;
        sVol = '328';
            
        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 = 13.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 244 * 1;
        sVol = '244';
            
        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 = 12.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.00 * 1;
        iVol = 1678 * 1;
        sVol = '1,678';
            
        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 = 11.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 10.00 * 1;
        iVol = 3017 * 1;
        sVol = '3,017';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 635 * 1;
        sVol = '635';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 365 * 1;
        sVol = '365';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 519 * 1;
        sVol = '519';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 11.00 * 1;
        iVol = 862 * 1;
        sVol = '862';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 3649 * 1;
        sVol = '3,649';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 8.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 7.00 * 1;
        iVol = 7278 * 1;
        sVol = '7,278';
            
        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 = 5.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 3.00 * 1;
        iVol = 46467 * 1;
        sVol = '46,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 6.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.00 * 1;
        iVol = 14802 * 1;
        sVol = '14,802';
            
        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 = 8.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 3074 * 1;
        sVol = '3,074';
            
        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 = 8.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.00 * 1;
        iVol = 2342 * 1;
        sVol = '2,342';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 7.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.00 * 1;
        iVol = 6591 * 1;
        sVol = '6,591';
            
        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 = 8.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 2709 * 1;
        sVol = '2,709';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 8.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 7.00 * 1;
        iVol = 3831 * 1;
        sVol = '3,831';
            
        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 = 9.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 8.00 * 1;
        iVol = 9247 * 1;
        sVol = '9,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 7.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 6.00 * 1;
        iVol = 20228 * 1;
        sVol = '20,228';
            
        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 = 8.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.00 * 1;
        iVol = 4518 * 1;
        sVol = '4,518';
            
        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 = 6.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.00 * 1;
        iVol = 4530 * 1;
        sVol = '4,530';
            
        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 = 6.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.00 * 1;
        iVol = 4064 * 1;
        sVol = '4,064';
            
        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 = 9.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 6.00 * 1;
        iVol = 3568 * 1;
        sVol = '3,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 4.20 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.55 * 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(2020, 11, 10);
        iClose = 4.20 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.38 * 1;
        iLow = 3.90 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 4.19 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.00 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 4.09 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.05 * 1;
        iVol = 94600 * 1;
        sVol = '94,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 3.98 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.95 * 1;
        iVol = 138800 * 1;
        sVol = '138,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 3.85 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.57 * 1;
        iVol = 104400 * 1;
        sVol = '104,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 4.74 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.90 * 1;
        iLow = 3.82 * 1;
        iVol = 3233900 * 1;
        sVol = '3,233,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 5.59 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.73 * 1;
        iLow = 5.37 * 1;
        iVol = 35334300 * 1;
        sVol = '35,334,300';
            
        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 = 6.39 * 1;
        iOpen = 5.32 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.30 * 1;
        iVol = 1751500 * 1;
        sVol = '1,751,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 5.78 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.41 * 1;
        iVol = 853100 * 1;
        sVol = '853,100';
            
        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 = 5.18 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.00 * 1;
        iVol = 771300 * 1;
        sVol = '771,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 5.11 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.04 * 1;
        iVol = 147100 * 1;
        sVol = '147,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 4.67 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.60 * 1;
        iVol = 493100 * 1;
        sVol = '493,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 4.34 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.25 * 1;
        iVol = 361600 * 1;
        sVol = '361,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 4.44 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.15 * 1;
        iVol = 382000 * 1;
        sVol = '382,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 4.35 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.26 * 1;
        iVol = 283700 * 1;
        sVol = '283,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 4.25 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.16 * 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(2021, 0, 5);
        iClose = 5.21 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.74 * 1;
        iLow = 4.93 * 1;
        iVol = 18404200 * 1;
        sVol = '18,404,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 5.10 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.93 * 1;
        iVol = 680700 * 1;
        sVol = '680,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 4.65 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.60 * 1;
        iVol = 474600 * 1;
        sVol = '474,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 5.05 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.80 * 1;
        iVol = 238000 * 1;
        sVol = '238,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 4.80 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.66 * 1;
        iVol = 283400 * 1;
        sVol = '283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 4.85 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.67 * 1;
        iVol = 177300 * 1;
        sVol = '177,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 5.03 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.80 * 1;
        iVol = 269200 * 1;
        sVol = '269,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 5.54 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.09 * 1;
        iVol = 473900 * 1;
        sVol = '473,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 5.70 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.21 * 1;
        iVol = 340400 * 1;
        sVol = '340,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 5.94 * 1;
        iOpen = 5.78 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.38 * 1;
        iVol = 442300 * 1;
        sVol = '442,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 5.74 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.60 * 1;
        iVol = 357600 * 1;
        sVol = '357,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 6.14 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.74 * 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(2021, 0, 22);
        iClose = 6.15 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.02 * 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(2021, 0, 25);
        iClose = 6.27 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.20 * 1;
        iVol = 271600 * 1;
        sVol = '271,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 6.24 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.05 * 1;
        iVol = 152000 * 1;
        sVol = '152,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 6.60 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.24 * 1;
        iVol = 487800 * 1;
        sVol = '487,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 6.00 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.00 * 1;
        iVol = 295400 * 1;
        sVol = '295,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 5.92 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.92 * 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, 1, 1);
        iClose = 6.75 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.05 * 1;
        iVol = 421800 * 1;
        sVol = '421,800';
            
        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 = 7.43 * 1;
        iOpen = 6.81 * 1;
        iHigh = 7.65 * 1;
        iLow = 6.43 * 1;
        iVol = 568000 * 1;
        sVol = '568,000';
            
        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 = 8.25 * 1;
        iOpen = 7.55 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.24 * 1;
        iVol = 1251500 * 1;
        sVol = '1,251,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 13.15 * 1;
        iOpen = 10.00 * 1;
        iHigh = 15.31 * 1;
        iLow = 10.00 * 1;
        iVol = 12362000 * 1;
        sVol = '12,362,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 10.39 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.74 * 1;
        iLow = 9.57 * 1;
        iVol = 1849100 * 1;
        sVol = '1,849,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 11.22 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.95 * 1;
        iLow = 10.80 * 1;
        iVol = 724000 * 1;
        sVol = '724,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 13.33 * 1;
        iOpen = 12.54 * 1;
        iHigh = 17.75 * 1;
        iLow = 12.10 * 1;
        iVol = 4972800 * 1;
        sVol = '4,972,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 11.25 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.85 * 1;
        iLow = 11.06 * 1;
        iVol = 1132100 * 1;
        sVol = '1,132,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 10.60 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.51 * 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(2021, 1, 12);
        iClose = 10.59 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.89 * 1;
        iLow = 9.80 * 1;
        iVol = 441800 * 1;
        sVol = '441,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 10.70 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.40 * 1;
        iVol = 230600 * 1;
        sVol = '230,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 9.90 * 1;
        iOpen = 10.82 * 1;
        iHigh = 10.89 * 1;
        iLow = 9.60 * 1;
        iVol = 467000 * 1;
        sVol = '467,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 8.80 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.81 * 1;
        iLow = 8.72 * 1;
        iVol = 558200 * 1;
        sVol = '558,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 9.30 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.08 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 8.70 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.89 * 1;
        iLow = 8.60 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 7.80 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.51 * 1;
        iVol = 298200 * 1;
        sVol = '298,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 9.05 * 1;
        iOpen = 7.88 * 1;
        iHigh = 9.25 * 1;
        iLow = 7.84 * 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(2021, 1, 25);
        iClose = 8.12 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.05 * 1;
        iVol = 266500 * 1;
        sVol = '266,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 8.35 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.66 * 1;
        iLow = 7.40 * 1;
        iVol = 209400 * 1;
        sVol = '209,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 8.62 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.10 * 1;
        iVol = 186500 * 1;
        sVol = '186,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 8.37 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.03 * 1;
        iVol = 127800 * 1;
        sVol = '127,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 8.24 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.05 * 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(2021, 2, 4);
        iClose = 7.84 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.49 * 1;
        iLow = 7.60 * 1;
        iVol = 278500 * 1;
        sVol = '278,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 7.46 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.12 * 1;
        iLow = 6.50 * 1;
        iVol = 349400 * 1;
        sVol = '349,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 7.90 * 1;
        iOpen = 7.62 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.62 * 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(2021, 2, 9);
        iClose = 9.72 * 1;
        iOpen = 9.05 * 1;
        iHigh = 11.60 * 1;
        iLow = 8.82 * 1;
        iVol = 1760800 * 1;
        sVol = '1,760,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 9.04 * 1;
        iOpen = 9.69 * 1;
        iHigh = 10.70 * 1;
        iLow = 8.87 * 1;
        iVol = 399700 * 1;
        sVol = '399,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 9.15 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.58 * 1;
        iLow = 8.79 * 1;
        iVol = 375700 * 1;
        sVol = '375,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 9.89 * 1;
        iOpen = 9.15 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.03 * 1;
        iVol = 222200 * 1;
        sVol = '222,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 10.18 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.51 * 1;
        iLow = 10.06 * 1;
        iVol = 258200 * 1;
        sVol = '258,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 12.41 * 1;
        iOpen = 10.21 * 1;
        iHigh = 14.88 * 1;
        iLow = 10.13 * 1;
        iVol = 3990100 * 1;
        sVol = '3,990,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 12.56 * 1;
        iOpen = 11.61 * 1;
        iHigh = 13.49 * 1;
        iLow = 11.51 * 1;
        iVol = 843800 * 1;
        sVol = '843,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 11.41 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.90 * 1;
        iLow = 11.33 * 1;
        iVol = 424300 * 1;
        sVol = '424,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 11.57 * 1;
        iOpen = 11.57 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.27 * 1;
        iVol = 420600 * 1;
        sVol = '420,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 12.45 * 1;
        iOpen = 11.47 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.45 * 1;
        iVol = 435600 * 1;
        sVol = '435,600';
            
        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 = 11.05 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.01 * 1;
        iVol = 381200 * 1;
        sVol = '381,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 10.96 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.74 * 1;
        iLow = 10.51 * 1;
        iVol = 222700 * 1;
        sVol = '222,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 9.00 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.43 * 1;
        iLow = 8.80 * 1;
        iVol = 4482900 * 1;
        sVol = '4,482,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 8.06 * 1;
        iOpen = 8.98 * 1;
        iHigh = 9.03 * 1;
        iLow = 7.51 * 1;
        iVol = 858800 * 1;
        sVol = '858,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 7.09 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.05 * 1;
        iVol = 509700 * 1;
        sVol = '509,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 8.37 * 1;
        iOpen = 6.90 * 1;
        iHigh = 8.78 * 1;
        iLow = 6.76 * 1;
        iVol = 660700 * 1;
        sVol = '660,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 8.21 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.64 * 1;
        iVol = 365900 * 1;
        sVol = '365,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 8.87 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.25 * 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 = 8.59 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.04 * 1;
        iLow = 8.50 * 1;
        iVol = 219700 * 1;
        sVol = '219,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 8.23 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.05 * 1;
        iVol = 306600 * 1;
        sVol = '306,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 7.83 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.08 * 1;
        iLow = 7.68 * 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(2021, 3, 8);
        iClose = 7.64 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.61 * 1;
        iVol = 240700 * 1;
        sVol = '240,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 7.32 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.20 * 1;
        iVol = 348600 * 1;
        sVol = '348,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 6.80 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.26 * 1;
        iVol = 701500 * 1;
        sVol = '701,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 7.22 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.79 * 1;
        iVol = 210600 * 1;
        sVol = '210,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 7.08 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.46 * 1;
        iLow = 6.92 * 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(2021, 3, 15);
        iClose = 6.89 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.81 * 1;
        iVol = 238200 * 1;
        sVol = '238,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 7.05 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.25 * 1;
        iVol = 303900 * 1;
        sVol = '303,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 6.58 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.41 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 7.02 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.51 * 1;
        iVol = 186400 * 1;
        sVol = '186,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 7.39 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.46 * 1;
        iLow = 6.77 * 1;
        iVol = 205900 * 1;
        sVol = '205,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 7.20 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.12 * 1;
        iVol = 138100 * 1;
        sVol = '138,100';
            
        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 = 7.02 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.86 * 1;
        iVol = 138200 * 1;
        sVol = '138,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 7.18 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.91 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 7.25 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.01 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 8.20 * 1;
        iOpen = 7.25 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.25 * 1;
        iVol = 351800 * 1;
        sVol = '351,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 8.15 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.62 * 1;
        iVol = 236600 * 1;
        sVol = '236,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 9.27 * 1;
        iOpen = 8.20 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.20 * 1;
        iVol = 403300 * 1;
        sVol = '403,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 8.34 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.21 * 1;
        iVol = 387600 * 1;
        sVol = '387,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 8.00 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.48 * 1;
        iLow = 7.68 * 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, 4, 5);
        iClose = 7.98 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.71 * 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(2021, 4, 6);
        iClose = 7.97 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.68 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 7.75 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.75 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 7.50 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.29 * 1;
        iVol = 97800 * 1;
        sVol = '97,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 7.30 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.99 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 7.25 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.85 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 6.75 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.58 * 1;
        iVol = 107700 * 1;
        sVol = '107,700';
            
        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 = 7.00 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.85 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 7.04 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.97 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 7.26 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.44 * 1;
        iLow = 6.96 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 7.08 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.26 * 1;
        iLow = 6.96 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 7.49 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.53 * 1;
        iLow = 7.00 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 8.25 * 1;
        iOpen = 7.68 * 1;
        iHigh = 10.37 * 1;
        iLow = 7.46 * 1;
        iVol = 4647900 * 1;
        sVol = '4,647,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 7.61 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.60 * 1;
        iLow = 7.41 * 1;
        iVol = 592300 * 1;
        sVol = '592,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 7.54 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.21 * 1;
        iVol = 226800 * 1;
        sVol = '226,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 7.70 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.40 * 1;
        iVol = 146800 * 1;
        sVol = '146,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 8.01 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.85 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 8.28 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.39 * 1;
        iLow = 8.05 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 8.49 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.07 * 1;
        iVol = 111200 * 1;
        sVol = '111,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 8.27 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.69 * 1;
        iLow = 8.08 * 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(2021, 5, 3);
        iClose = 8.12 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.87 * 1;
        iVol = 105100 * 1;
        sVol = '105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 8.48 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.99 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 8.77 * 1;
        iOpen = 8.44 * 1;
        iHigh = 9.44 * 1;
        iLow = 8.13 * 1;
        iVol = 565100 * 1;
        sVol = '565,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 8.93 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.40 * 1;
        iVol = 134500 * 1;
        sVol = '134,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 9.05 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.77 * 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(2021, 5, 10);
        iClose = 10.11 * 1;
        iOpen = 8.92 * 1;
        iHigh = 13.00 * 1;
        iLow = 8.90 * 1;
        iVol = 4862900 * 1;
        sVol = '4,862,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 10.78 * 1;
        iOpen = 10.10 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.00 * 1;
        iVol = 739000 * 1;
        sVol = '739,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 10.81 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.18 * 1;
        iVol = 387500 * 1;
        sVol = '387,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 10.25 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.78 * 1;
        iLow = 10.08 * 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(2021, 5, 16);
        iClose = 10.20 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.00 * 1;
        iVol = 386300 * 1;
        sVol = '386,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 10.56 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.25 * 1;
        iVol = 329300 * 1;
        sVol = '329,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 10.50 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.49 * 1;
        iLow = 10.50 * 1;
        iVol = 556700 * 1;
        sVol = '556,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 10.25 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.00 * 1;
        iVol = 225600 * 1;
        sVol = '225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 9.87 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.56 * 1;
        iVol = 324100 * 1;
        sVol = '324,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 10.67 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.67 * 1;
        iLow = 9.74 * 1;
        iVol = 262900 * 1;
        sVol = '262,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 10.85 * 1;
        iOpen = 10.87 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.24 * 1;
        iVol = 173400 * 1;
        sVol = '173,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 10.85 * 1;
        iOpen = 10.81 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.36 * 1;
        iVol = 144500 * 1;
        sVol = '144,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 10.59 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.50 * 1;
        iVol = 235800 * 1;
        sVol = '235,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 10.01 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.95 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 10.23 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.27 * 1;
        iLow = 9.90 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 10.04 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.02 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 10.01 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.75 * 1;
        iVol = 69300 * 1;
        sVol = '69,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 9.32 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.30 * 1;
        iVol = 105200 * 1;
        sVol = '105,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 9.12 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.59 * 1;
        iLow = 9.10 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 8.95 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.86 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 9.27 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.32 * 1;
        iLow = 8.87 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 9.49 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.30 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 9.25 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.22 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 8.81 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.80 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 9.00 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.79 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 8.56 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.55 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 8.21 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.52 * 1;
        iLow = 7.82 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 8.35 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.03 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 8.85 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.18 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 9.29 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.60 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 8.94 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.81 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 8.31 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.22 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 8.49 * 1;
        iOpen = 8.47 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.04 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 8.55 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.10 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 8.35 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.28 * 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(2021, 6, 30);
        iClose = 8.30 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.71 * 1;
        iLow = 7.79 * 1;
        iVol = 193600 * 1;
        sVol = '193,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 8.51 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.24 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 8.28 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.72 * 1;
        iLow = 8.08 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 8.18 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.08 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 8.37 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.49 * 1;
        iLow = 8.21 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 8.21 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.15 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 8.11 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.22 * 1;
        iLow = 8.10 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 8.10 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.19 * 1;
        iLow = 8.10 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 8.19 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.39 * 1;
        iLow = 8.10 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 8.01 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.94 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 7.85 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.75 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 7.04 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.04 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 7.45 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.06 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 7.32 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.21 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 7.18 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.32 * 1;
        iLow = 7.11 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 6.98 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.40 * 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(2021, 7, 23);
        iClose = 6.89 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.86 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 7.41 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.93 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 7.43 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.20 * 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(2021, 7, 26);
        iClose = 7.23 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.21 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 7.46 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.23 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 7.45 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.30 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 7.69 * 1;
        iOpen = 7.41 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.41 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 7.35 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.27 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 7.38 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.11 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 7.30 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.20 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 7.28 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.30 * 1;
        iLow = 7.16 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 7.11 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.34 * 1;
        iLow = 7.02 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 7.25 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.05 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 7.10 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.38 * 1;
        iLow = 7.10 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 6.47 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.42 * 1;
        iVol = 166100 * 1;
        sVol = '166,100';
            
        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 = 6.60 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.07 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 6.51 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.22 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 6.61 * 1;
        iOpen = 6.51 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.25 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 6.81 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.51 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 6.21 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.13 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 6.30 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.23 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 6.49 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.25 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 6.58 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.39 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 6.90 * 1;
        iOpen = 6.57 * 1;
        iHigh = 7.05 * 1;
        iLow = 6.57 * 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(2021, 8, 27);
        iClose = 7.33 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.43 * 1;
        iLow = 6.93 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 6.88 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.75 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 6.67 * 1;
        iOpen = 6.77 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.62 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 6.75 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.62 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 6.64 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.60 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 6.40 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.35 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 6.49 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.29 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 6.62 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.40 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 6.79 * 1;
        iOpen = 6.78 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.65 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 6.59 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.41 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 6.79 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.47 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 6.77 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.51 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 6.82 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.66 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 6.70 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.67 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 6.70 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.55 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 6.57 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.55 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 6.59 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.49 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 6.82 * 1;
        iOpen = 6.64 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.47 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 6.64 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.60 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 6.48 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.37 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 6.53 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.35 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 6.36 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.34 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 6.27 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.23 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 5.93 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.63 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 5.84 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.77 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 6.03 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.90 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 6.60 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.09 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 6.87 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.66 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 6.88 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.67 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 7.07 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.67 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 6.90 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.85 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 6.93 * 1;
        iOpen = 6.84 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.78 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 7.00 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.83 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 7.03 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.90 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 7.17 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.19 * 1;
        iLow = 7.00 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 7.29 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.06 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 7.34 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.08 * 1;
        iVol = 2543700 * 1;
        sVol = '2,543,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 5.86 * 1;
        iOpen = 5.96 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.63 * 1;
        iVol = 1184700 * 1;
        sVol = '1,184,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 5.50 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.38 * 1;
        iVol = 322200 * 1;
        sVol = '322,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 5.27 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.10 * 1;
        iVol = 459000 * 1;
        sVol = '459,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 5.39 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.01 * 1;
        iVol = 152200 * 1;
        sVol = '152,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 5.35 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.18 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 5.30 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.19 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 5.28 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.20 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 5.47 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.25 * 1;
        iVol = 101300 * 1;
        sVol = '101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 5.39 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.23 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 4.80 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.39 * 1;
        iLow = 4.76 * 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(2021, 11, 2);
        iClose = 4.99 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.75 * 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(2021, 11, 3);
        iClose = 4.77 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.68 * 1;
        iVol = 103500 * 1;
        sVol = '103,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 4.90 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.44 * 1;
        iVol = 1107900 * 1;
        sVol = '1,107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 4.71 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.60 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 4.69 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.61 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 4.50 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.39 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 4.36 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.24 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 4.26 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.21 * 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(2021, 11, 14);
        iClose = 4.09 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.02 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        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 = 4.03 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.28 * 1;
        iLow = 3.61 * 1;
        iVol = 208000 * 1;
        sVol = '208,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 3.94 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.86 * 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(2021, 11, 17);
        iClose = 4.04 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.43 * 1;
        iLow = 3.84 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 4.15 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.04 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 4.09 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 4.00 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.91 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 3.93 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.92 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 3.67 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.63 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 3.47 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.46 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 4.09 * 1;
        iOpen = 3.67 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.43 * 1;
        iVol = 166000 * 1;
        sVol = '166,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 4.00 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.43 * 1;
        iLow = 3.83 * 1;
        iVol = 237500 * 1;
        sVol = '237,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 3.73 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.73 * 1;
        iVol = 119000 * 1;
        sVol = '119,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 4.14 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.82 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 4.30 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.97 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 4.17 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.07 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 4.21 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.01 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 4.28 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.19 * 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(2022, 0, 10);
        iClose = 4.09 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.01 * 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(2022, 0, 11);
        iClose = 4.31 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.04 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 4.51 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.27 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 4.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.26 * 1;
        iVol = 686900 * 1;
        sVol = '686,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 4.24 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.00 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 4.14 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.10 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 4.04 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.81 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        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 = 3.84 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.83 * 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(2022, 0, 21);
        iClose = 3.82 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.76 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 3.62 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.40 * 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(2022, 0, 25);
        iClose = 3.82 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.61 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 3.80 * 1;
        iOpen = 3.79 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.71 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 3.57 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.50 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 3.63 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.53 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 3.68 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.55 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 3.94 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.60 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 3.61 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.52 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 3.45 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.34 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 3.59 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.70 * 1;
        iLow = 3.20 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 3.58 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.32 * 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(2022, 1, 8);
        iClose = 3.71 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.45 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 3.85 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.57 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 3.74 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.67 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 3.37 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.29 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 3.30 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.27 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 3.45 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.23 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 3.49 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.31 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 3.39 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.25 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 3.36 * 1;
        iOpen = 3.43 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.32 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 3.22 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.20 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 3.25 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.15 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 3.17 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.41 * 1;
        iLow = 2.86 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 3.25 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.14 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 3.26 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.16 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 3.29 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.15 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 3.42 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.21 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 3.42 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.28 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 3.46 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.36 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 3.60 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.36 * 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(2022, 2, 8);
        iClose = 3.30 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.30 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 3.35 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.28 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 3.34 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.22 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 3.15 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.00 * 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(2022, 2, 14);
        iClose = 2.78 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.71 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 2.62 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.54 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 2.73 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.65 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 2.80 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.62 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 2.81 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.71 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 2.89 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.71 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 2.97 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.83 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 2.85 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.81 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 2.85 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.74 * 1;
        iVol = 344400 * 1;
        sVol = '344,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 2.85 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.68 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 2.75 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.63 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 2.78 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.67 * 1;
        iVol = 68200 * 1;
        sVol = '68,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 2.92 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.81 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 3.17 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.02 * 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, 3, 1);
        iClose = 3.05 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 2.98 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 3.21 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.06 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 3.08 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.20 * 1;
        iLow = 3.00 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 2.92 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.82 * 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(2022, 3, 7);
        iClose = 2.98 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.94 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 3.03 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.99 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 2.93 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.75 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 2.92 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.78 * 1;
        iVol = 32800 * 1;
        sVol = '32,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 2.93 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.86 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 2.76 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.73 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 2.69 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.68 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 2.81 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.75 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 2.94 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.82 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 3.04 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.93 * 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(2022, 3, 22);
        iClose = 3.07 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.79 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 3.00 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.86 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 2.85 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.81 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 2.73 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.70 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 2.70 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.46 * 1;
        iVol = 53600 * 1;
        sVol = '53,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 2.68 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.61 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 2.62 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.50 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 2.55 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.42 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 2.56 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.51 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 2.31 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.27 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 2.33 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.22 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 2.16 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.13 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 2.05 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.92 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 2.04 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.94 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 2.15 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.88 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 2.11 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.01 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 2.11 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.06 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 2.14 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.14 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 2.14 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.14 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 2.05 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.01 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 1.98 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.95 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 2.15 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.01 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 2.10 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.04 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 2.00 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.00 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 2.10 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.02 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 2.15 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.06 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 2.30 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.19 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 2.16 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.10 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 2.21 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.03 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 2.32 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.26 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 2.41 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.30 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 2.20 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.17 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 2.16 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.10 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 2.29 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.10 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 2.21 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.15 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 2.07 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.01 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 2.12 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.00 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 2.10 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.01 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 2.15 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.08 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 2.24 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.08 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 2.20 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.17 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 2.26 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.17 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 2.20 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.17 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 2.10 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.10 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 2.10 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.04 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 2.10 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.07 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 2.20 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.07 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 1.97 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.90 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 2.02 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.93 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 2.03 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.03 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 2.10 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.05 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 2.22 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.06 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 2.30 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.24 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 2.47 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.32 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 2.22 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.22 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 2.29 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.25 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 2.15 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.10 * 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(2022, 6, 15);
        iClose = 2.14 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.12 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 2.06 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.04 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 2.06 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.06 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 2.07 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.04 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 1.99 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.22 * 1;
        iLow = 1.90 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 1.98 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.91 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 1.94 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.90 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 1.86 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.82 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 1.90 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.90 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 1.97 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.88 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 1.97 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.93 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 1.90 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.90 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 1.85 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.84 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 1.97 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.86 * 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(2022, 7, 4);
        iClose = 2.25 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.02 * 1;
        iVol = 70900 * 1;
        sVol = '70,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 2.27 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.15 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 2.23 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.16 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 2.17 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.15 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 2.25 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.17 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 2.30 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.23 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 2.30 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.24 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 2.48 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.27 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 2.41 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.28 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 2.55 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.35 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 2.66 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.44 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 2.55 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.51 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 2.48 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.45 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 2.36 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.28 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 2.27 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.26 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 2.23 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.20 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 2.24 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.21 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 2.22 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.15 * 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(2022, 7, 30);
        iClose = 2.08 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.08 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 2.12 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.08 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 2.07 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.01 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 2.10 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.05 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 2.05 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.11 * 1;
        iLow = 2.01 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 1.89 * 1;
        iOpen = 1.88 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.82 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 1.97 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.90 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 2.13 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.95 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 2.06 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.96 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 2.01 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.00 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 1.93 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.91 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 1.93 * 1;
        iOpen = 1.90 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.89 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 1.89 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.80 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 1.79 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.75 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 1.85 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.81 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 1.75 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.75 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 1.80 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.74 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 1.71 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.69 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 1.73 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.72 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 1.72 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.72 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 2.03 * 1;
        iOpen = 1.80 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.76 * 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(2022, 8, 29);
        iClose = 1.96 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.89 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 1.93 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.84 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 1.97 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.93 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 2.13 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.20 * 1;
        iLow = 1.90 * 1;
        iVol = 121100 * 1;
        sVol = '121,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 2.13 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.01 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 2.08 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.05 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 2.03 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.01 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 2.01 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.96 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 1.93 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.91 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 1.87 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.84 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 1.97 * 1;
        iOpen = 1.85 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.80 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 1.80 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.79 * 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(2022, 9, 17);
        iClose = 1.88 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.85 * 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(2022, 9, 18);
        iClose = 1.91 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.84 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 1.92 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.91 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 1.92 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.88 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 1.85 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.80 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 1.88 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.83 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 1.97 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.86 * 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(2022, 9, 26);
        iClose = 1.94 * 1;
        iOpen = 1.99 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.88 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 1.97 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.87 * 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(2022, 9, 28);
        iClose = 1.95 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.93 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 1.89 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.89 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 1.78 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.73 * 1;
        iVol = 75400 * 1;
        sVol = '75,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 1.38 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.38 * 1;
        iVol = 110600 * 1;
        sVol = '110,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 1.32 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.31 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 1.25 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.20 * 1;
        iVol = 91200 * 1;
        sVol = '91,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 1.17 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.14 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 1.29 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.17 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 1.29 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.27 * 1;
        iVol = 87000 * 1;
        sVol = '87,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 1.34 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.25 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 1.35 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.32 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 1.32 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.32 * 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(2022, 10, 15);
        iClose = 1.32 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.30 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 1.27 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.26 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 1.15 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.09 * 1;
        iVol = 85400 * 1;
        sVol = '85,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 1.12 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.07 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 0.99 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.09 * 1;
        iLow = 0.91 * 1;
        iVol = 153400 * 1;
        sVol = '153,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 0.95 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.95 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 1.24 * 1;
        iOpen = 0.95 * 1;
        iHigh = 1.30 * 1;
        iLow = 0.93 * 1;
        iVol = 325900 * 1;
        sVol = '325,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 1.38 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.25 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 1.47 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.38 * 1;
        iVol = 86700 * 1;
        sVol = '86,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 1.47 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.34 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 1.49 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.37 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 1.60 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.45 * 1;
        iVol = 104800 * 1;
        sVol = '104,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 1.94 * 1;
        iOpen = 1.73 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.63 * 1;
        iVol = 685700 * 1;
        sVol = '685,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 1.90 * 1;
        iOpen = 1.99 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.84 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 1.69 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.66 * 1;
        iVol = 154800 * 1;
        sVol = '154,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 1.79 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.64 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 1.99 * 1;
        iOpen = 1.77 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.77 * 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(2022, 11, 9);
        iClose = 1.88 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.80 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 1.90 * 1;
        iOpen = 1.82 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.80 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 1.78 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.75 * 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(2022, 11, 14);
        iClose = 1.79 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.61 * 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(2022, 11, 15);
        iClose = 1.81 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.76 * 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(2022, 11, 16);
        iClose = 1.81 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.68 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 1.69 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.64 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 1.71 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.62 * 1;
        iVol = 29100 * 1;
        sVol = '29,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 1.68 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.62 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 1.66 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.63 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 1.54 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.36 * 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, 11, 27);
        iClose = 1.45 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.43 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 1.32 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.31 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 1.44 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.32 * 1;
        iVol = 67900 * 1;
        sVol = '67,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 1.42 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.33 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 1.42 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.32 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 1.54 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.37 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 1.73 * 1;
        iOpen = 1.70 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.63 * 1;
        iVol = 264800 * 1;
        sVol = '264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 1.86 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.70 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 1.82 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.72 * 1;
        iVol = 181100 * 1;
        sVol = '181,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 1.91 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.75 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 1.89 * 1;
        iOpen = 1.93 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.80 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 1.93 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.80 * 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(2023, 0, 13);
        iClose = 1.99 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.80 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 2.19 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.95 * 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(2023, 0, 18);
        iClose = 2.27 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.10 * 1;
        iVol = 203900 * 1;
        sVol = '203,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 2.07 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.29 * 1;
        iLow = 1.94 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 1.98 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.85 * 1;
        iVol = 62000 * 1;
        sVol = '62,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 1.81 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.75 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        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 = 1.84 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.75 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 1.75 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.65 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 1.65 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.58 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 1.64 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.55 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 1.68 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.61 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 1.76 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.65 * 1;
        iVol = 210400 * 1;
        sVol = '210,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 1.96 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.78 * 1;
        iVol = 128100 * 1;
        sVol = '128,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 1.86 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.77 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 1.75 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.74 * 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, 1, 6);
        iClose = 1.69 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.65 * 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, 1, 7);
        iClose = 1.60 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.59 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 1.64 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.54 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 1.58 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.54 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 1.51 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.45 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 1.52 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.44 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 1.39 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.34 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 1.41 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.33 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 1.13 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.13 * 1;
        iVol = 108300 * 1;
        sVol = '108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 1.20 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.18 * 1;
        iVol = 189900 * 1;
        sVol = '189,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 1.06 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.04 * 1;
        iVol = 86900 * 1;
        sVol = '86,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 1.12 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.05 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 1.11 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.05 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 1.08 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.07 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 1.19 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.05 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 1.48 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.22 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 1.41 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.38 * 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(2023, 2, 2);
        iClose = 1.30 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.27 * 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, 2, 3);
        iClose = 1.28 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.23 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 1.19 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.08 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 1.08 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.05 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 1.07 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.05 * 1;
        iVol = 152400 * 1;
        sVol = '152,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 1.06 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.99 * 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, 2, 10);
        iClose = 1.18 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.06 * 1;
        iVol = 111900 * 1;
        sVol = '111,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 1.15 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.07 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 1.10 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.08 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 1.12 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.07 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 1.13 * 1;
        iOpen = 1.19 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.10 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 1.11 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.11 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 0.94 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.12 * 1;
        iLow = 0.86 * 1;
        iVol = 531900 * 1;
        sVol = '531,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 0.91 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.86 * 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, 2, 22);
        iClose = 0.92 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.88 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 0.92 * 1;
        iOpen = 0.93 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.90 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 0.91 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.90 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 0.91 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.91 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 0.90 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.89 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 0.89 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.88 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 0.82 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.82 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 0.84 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.82 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 0.81 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.80 * 1;
        iVol = 317000 * 1;
        sVol = '317,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 0.85 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.80 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 0.67 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.67 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 0.73 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.70 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 0.74 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.70 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 0.69 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.68 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 0.70 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.70 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 0.74 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.70 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 0.75 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.71 * 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, 17);
        iClose = 0.70 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.70 * 1;
        iVol = 59800 * 1;
        sVol = '59,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 0.71 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.70 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 0.70 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.70 * 1;
        iVol = 28700 * 1;
        sVol = '28,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 0.71 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.70 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 0.76 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.71 * 1;
        iVol = 112100 * 1;
        sVol = '112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 0.80 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.76 * 1;
        iVol = 1229900 * 1;
        sVol = '1,229,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 0.91 * 1;
        iOpen = 0.83 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.68 * 1;
        iVol = 1776300 * 1;
        sVol = '1,776,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 0.91 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.83 * 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(2023, 3, 27);
        iClose = 0.95 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.89 * 1;
        iVol = 102900 * 1;
        sVol = '102,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 0.98 * 1;
        iOpen = 0.96 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.84 * 1;
        iVol = 202600 * 1;
        sVol = '202,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 1.19 * 1;
        iOpen = 0.97 * 1;
        iHigh = 1.23 * 1;
        iLow = 0.91 * 1;
        iVol = 280300 * 1;
        sVol = '280,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 1.38 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.19 * 1;
        iVol = 478500 * 1;
        sVol = '478,500';
            
        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 = 1.30 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.22 * 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(2023, 4, 4);
        iClose = 1.34 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.06 * 1;
        iVol = 321000 * 1;
        sVol = '321,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 1.30 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.25 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 1.22 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.12 * 1;
        iVol = 131700 * 1;
        sVol = '131,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 1.19 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.08 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.22 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.12 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 1.18 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.14 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 1.21 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.17 * 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, 4, 15);
        iClose = 1.06 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.04 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 1.03 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.07 * 1;
        iLow = 1.01 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 1.11 * 1;
        iOpen = 1.04 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.04 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 1.15 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.09 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 1.16 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.12 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 1.20 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.17 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 1.36 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.22 * 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(2023, 4, 24);
        iClose = 1.36 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.31 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 1.27 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.27 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 1.29 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.24 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 1.28 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.27 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 1.21 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.21 * 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(2023, 5, 1);
        iClose = 1.37 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.20 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 1.40 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.29 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 1.59 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.41 * 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(2023, 5, 6);
        iClose = 1.37 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.37 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        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 = 1.50 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.36 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 1.47 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.46 * 1;
        iVol = 72100 * 1;
        sVol = '72,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 1.60 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.43 * 1;
        iVol = 113400 * 1;
        sVol = '113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 1.94 * 1;
        iOpen = 1.69 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.56 * 1;
        iVol = 829900 * 1;
        sVol = '829,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 2.30 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.57 * 1;
        iLow = 1.98 * 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(2023, 5, 14);
        iClose = 2.10 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.42 * 1;
        iLow = 1.97 * 1;
        iVol = 227100 * 1;
        sVol = '227,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 2.09 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.23 * 1;
        iLow = 1.97 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 2.26 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.08 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        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 = 2.12 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.09 * 1;
        iVol = 151200 * 1;
        sVol = '151,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 2.07 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.06 * 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, 5, 22);
        iClose = 2.09 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.05 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 1.82 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.80 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 1.71 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.58 * 1;
        iVol = 101300 * 1;
        sVol = '101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 1.61 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.60 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 1.74 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.62 * 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, 5, 29);
        iClose = 1.57 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.44 * 1;
        iVol = 230500 * 1;
        sVol = '230,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 1.59 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.52 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 1.63 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.56 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 1.51 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.47 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 1.50 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.47 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 1.47 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.40 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 1.62 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.43 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 1.72 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.67 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 1.54 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.48 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 1.58 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.51 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 1.46 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.42 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 1.53 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.41 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 1.58 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.47 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 1.50 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.46 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 1.47 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.46 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 1.50 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.50 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 1.38 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.33 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 1.50 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.34 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 1.46 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.37 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 1.48 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.43 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 1.60 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.44 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 1.55 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.51 * 1;
        iVol = 67900 * 1;
        sVol = '67,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 1.45 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.45 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 1.49 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.35 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 1.88 * 1;
        iOpen = 1.60 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.55 * 1;
        iVol = 448900 * 1;
        sVol = '448,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 1.84 * 1;
        iOpen = 1.86 * 1;
        iHigh = 2.12 * 1;
        iLow = 1.76 * 1;
        iVol = 180300 * 1;
        sVol = '180,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 1.77 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.67 * 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(2023, 7, 8);
        iClose = 1.68 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.55 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 1.48 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.48 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 1.45 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.38 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 1.52 * 1;
        iOpen = 1.43 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.42 * 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, 7, 14);
        iClose = 1.46 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.45 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 1.34 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.26 * 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, 7, 16);
        iClose = 1.3 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.27 * 1;
        iVol = 19979 * 1;
        sVol = '19,979';
            
        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 = 1.26 * 1;
        iOpen = 1.3643 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.2231 * 1;
        iVol = 33257 * 1;
        sVol = '33,257';
            
        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 = 1.36 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.2498 * 1;
        iVol = 32025 * 1;
        sVol = '32,025';
            
        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 = 1.3 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.3699 * 1;
        iLow = 1.25 * 1;
        iVol = 39555 * 1;
        sVol = '39,555';
            
        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 = 1.29 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.3652 * 1;
        iLow = 1.27 * 1;
        iVol = 20338 * 1;
        sVol = '20,338';
            
        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 = 1.3 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.305 * 1;
        iLow = 1.27 * 1;
        iVol = 20243 * 1;
        sVol = '20,243';
            
        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 = 1.37 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.3124 * 1;
        iVol = 60741 * 1;
        sVol = '60,741';
            
        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 = 1.42 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.4499 * 1;
        iLow = 1.37 * 1;
        iVol = 17772 * 1;
        sVol = '17,772';
            
        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 = 1.49 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.5999 * 1;
        iLow = 1.33 * 1;
        iVol = 26053 * 1;
        sVol = '26,053';
            
        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 = 1.49 * 1;
        iOpen = 1.455 * 1;
        iHigh = 1.5499 * 1;
        iLow = 1.41 * 1;
        iVol = 48776 * 1;
        sVol = '48,776';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 1.53 * 1;
        iOpen = 1.4427 * 1;
        iHigh = 1.605 * 1;
        iLow = 1.44 * 1;
        iVol = 29130 * 1;
        sVol = '29,130';
            
        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 = 1.665 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.53 * 1;
        iVol = 69197 * 1;
        sVol = '69,197';
            
        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 = 1.63 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.52 * 1;
        iVol = 41863 * 1;
        sVol = '41,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 1.67 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.5253 * 1;
        iVol = 37877 * 1;
        sVol = '37,877';
            
        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 = 1.63 * 1;
        iOpen = 1.7 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.57 * 1;
        iVol = 18483 * 1;
        sVol = '18,483';
            
        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 = 1.595 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.6899 * 1;
        iLow = 1.4988 * 1;
        iVol = 23387 * 1;
        sVol = '23,387';
            
        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 = 1.61 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.6399 * 1;
        iLow = 1.55 * 1;
        iVol = 21610 * 1;
        sVol = '21,610';
            
        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 = 1.61 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.55 * 1;
        iVol = 13249 * 1;
        sVol = '13,249';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 1.75 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.7599 * 1;
        iLow = 1.56 * 1;
        iVol = 58147 * 1;
        sVol = '58,147';
            
        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 = 1.88 * 1;
        iOpen = 1.7498 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.73 * 1;
        iVol = 115744 * 1;
        sVol = '115,744';
            
        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 = 1.79 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.661 * 1;
        iVol = 60225 * 1;
        sVol = '60,225';
            
        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 = 1.76 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.8426 * 1;
        iLow = 1.707 * 1;
        iVol = 10496 * 1;
        sVol = '10,496';
            
        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 = 1.76 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.7733 * 1;
        iLow = 1.7023 * 1;
        iVol = 29745 * 1;
        sVol = '29,745';
            
        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 = 1.69 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.612 * 1;
        iVol = 30640 * 1;
        sVol = '30,640';
            
        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 = 1.6 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.6899 * 1;
        iLow = 1.6 * 1;
        iVol = 18799 * 1;
        sVol = '18,799';
            
        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 = 1.52 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.6094 * 1;
        iLow = 1.42 * 1;
        iVol = 90558 * 1;
        sVol = '90,558';
            
        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 = 1.54 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.679 * 1;
        iLow = 1.4201 * 1;
        iVol = 42674 * 1;
        sVol = '42,674';
            
        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 = 1.45 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.43 * 1;
        iVol = 41631 * 1;
        sVol = '41,631';
            
        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 = 1.46 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.38 * 1;
        iVol = 34381 * 1;
        sVol = '34,381';
            
        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 = 1.4 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.38 * 1;
        iVol = 143922 * 1;
        sVol = '143,922';
            
        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 = 1.37 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.3601 * 1;
        iVol = 38464 * 1;
        sVol = '38,464';
            
        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 = 1.42 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.35 * 1;
        iVol = 23112 * 1;
        sVol = '23,112';
            
        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 = 1.33 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.3997 * 1;
        iLow = 1.2708 * 1;
        iVol = 64234 * 1;
        sVol = '64,234';
            
        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 = 1.2193 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.21 * 1;
        iVol = 45112 * 1;
        sVol = '45,112';
            
        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 = 1.2 * 1;
        iOpen = 1.225 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.16 * 1;
        iVol = 51306 * 1;
        sVol = '51,306';
            
        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 = 1.15 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.0801 * 1;
        iVol = 27620 * 1;
        sVol = '27,620';
            
        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 = 1.19 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.1976 * 1;
        iLow = 1.1 * 1;
        iVol = 25650 * 1;
        sVol = '25,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 1.0901 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.0808 * 1;
        iVol = 30552 * 1;
        sVol = '30,552';
            
        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 = 1.095 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.115 * 1;
        iLow = 1.07 * 1;
        iVol = 16157 * 1;
        sVol = '16,157';
            
        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 = 1.05 * 1;
        iOpen = 1.09 * 1;
        iHigh = 1.125 * 1;
        iLow = 1 * 1;
        iVol = 58293 * 1;
        sVol = '58,293';
            
        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 = 1.07 * 1;
        iOpen = 1.0501 * 1;
        iHigh = 1.1 * 1;
        iLow = 1 * 1;
        iVol = 30034 * 1;
        sVol = '30,034';
            
        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 = 1.06 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.03 * 1;
        iVol = 25869 * 1;
        sVol = '25,869';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 1.05 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.09 * 1;
        iLow = 1.05 * 1;
        iVol = 30524 * 1;
        sVol = '30,524';
            
        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 = 1.11 * 1;
        iOpen = 1.0401 * 1;
        iHigh = 1.1499 * 1;
        iLow = 1.0401 * 1;
        iVol = 44233 * 1;
        sVol = '44,233';
            
        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 = 1.07 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.008 * 1;
        iVol = 27901 * 1;
        sVol = '27,901';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.93 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.9 * 1;
        iVol = 103716 * 1;
        sVol = '103,716';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.941 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.0192 * 1;
        iLow = 0.941 * 1;
        iVol = 28447 * 1;
        sVol = '28,447';
            
        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 = 1.01 * 1;
        iOpen = 1 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.95 * 1;
        iVol = 43231 * 1;
        sVol = '43,231';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.995 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.98 * 1;
        iVol = 17588 * 1;
        sVol = '17,588';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.98 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.0304 * 1;
        iLow = 0.98 * 1;
        iVol = 8821 * 1;
        sVol = '8,821';
            
        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 = 1.01 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.015 * 1;
        iLow = 0.98 * 1;
        iVol = 12337 * 1;
        sVol = '12,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.939 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.914 * 1;
        iVol = 37475 * 1;
        sVol = '37,475';
            
        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 = 1.02 * 1;
        iOpen = 0.91 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.8924 * 1;
        iVol = 34847 * 1;
        sVol = '34,847';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.9749 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.9319 * 1;
        iVol = 15199 * 1;
        sVol = '15,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.9644 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.9999 * 1;
        iLow = 0.93 * 1;
        iVol = 31413 * 1;
        sVol = '31,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.9599 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.0199 * 1;
        iLow = 0.92 * 1;
        iVol = 59806 * 1;
        sVol = '59,806';
            
        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 = 1.01 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.94 * 1;
        iVol = 31464 * 1;
        sVol = '31,464';
            
        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 = 1.05 * 1;
        iOpen = 0.99 * 1;
        iHigh = 1.15 * 1;
        iLow = 0.9792 * 1;
        iVol = 178335 * 1;
        sVol = '178,335';
            
        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 = 1.31 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.1 * 1;
        iVol = 176446 * 1;
        sVol = '176,446';
            
        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 = 1.69 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.86 * 1;
        iLow = 1.32 * 1;
        iVol = 524596 * 1;
        sVol = '524,596';
            
        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 = 1.44 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.755 * 1;
        iLow = 1.3543 * 1;
        iVol = 150228 * 1;
        sVol = '150,228';
            
        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 = 1.33 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.5117 * 1;
        iLow = 1.33 * 1;
        iVol = 69755 * 1;
        sVol = '69,755';
            
        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 = 1.46 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.3 * 1;
        iVol = 79725 * 1;
        sVol = '79,725';
            
        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 = 1.47 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.525 * 1;
        iLow = 1.43 * 1;
        iVol = 24819 * 1;
        sVol = '24,819';
            
        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 = 1.45 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.31 * 1;
        iVol = 35083 * 1;
        sVol = '35,083';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 1.36 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 1;
        iVol = 28983 * 1;
        sVol = '28,983';
            
        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 = 1.4 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.35 * 1;
        iVol = 29476 * 1;
        sVol = '29,476';
            
        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 = 1.36 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.3103 * 1;
        iVol = 47140 * 1;
        sVol = '47,140';
            
        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 = 1.24 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.23 * 1;
        iVol = 48239 * 1;
        sVol = '48,239';
            
        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 = 1.19 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.2999 * 1;
        iLow = 1.1308 * 1;
        iVol = 102372 * 1;
        sVol = '102,372';
            
        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 = 1.29 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.142 * 1;
        iVol = 26305 * 1;
        sVol = '26,305';
            
        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 = 1.35 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.26 * 1;
        iVol = 45155 * 1;
        sVol = '45,155';
            
        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 = 1.34 * 1;
        iOpen = 1.303 * 1;
        iHigh = 1.3577 * 1;
        iLow = 1.303 * 1;
        iVol = 9436 * 1;
        sVol = '9,436';
            
        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 = 1.37 * 1;
        iOpen = 1.398 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.33 * 1;
        iVol = 16128 * 1;
        sVol = '16,128';
            
        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 = 1.44 * 1;
        iOpen = 1.3895 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.35 * 1;
        iVol = 34098 * 1;
        sVol = '34,098';
            
        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 = 1.47 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.4 * 1;
        iVol = 23355 * 1;
        sVol = '23,355';
            
        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 = 1.42 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.55 * 1;
        iLow = 1.4001 * 1;
        iVol = 38144 * 1;
        sVol = '38,144';
            
        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 = 1.37 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.37 * 1;
        iVol = 24790 * 1;
        sVol = '24,790';
            
        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 = 1.31 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.3001 * 1;
        iVol = 61688 * 1;
        sVol = '61,688';
            
        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 = 1.32 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.4894 * 1;
        iLow = 1.29 * 1;
        iVol = 38135 * 1;
        sVol = '38,135';
            
        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 = 1.3 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.25 * 1;
        iVol = 20519 * 1;
        sVol = '20,519';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 1.265 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.11 * 1;
        iVol = 33594 * 1;
        sVol = '33,594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 1.18 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.14 * 1;
        iVol = 75437 * 1;
        sVol = '75,437';
            
        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 = 1.19 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.16 * 1;
        iVol = 37008 * 1;
        sVol = '37,008';
            
        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 = 1.37 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.5 * 1;
        iLow = 1.12 * 1;
        iVol = 112272 * 1;
        sVol = '112,272';
            
        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 = 1.38 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.488 * 1;
        iLow = 1.3 * 1;
        iVol = 246094 * 1;
        sVol = '246,094';
            
        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 = 1.655 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.676 * 1;
        iLow = 1.32 * 1;
        iVol = 181816 * 1;
        sVol = '181,816';
            
        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 = 1.68 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.5063 * 1;
        iVol = 502256 * 1;
        sVol = '502,256';
            
        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 = 1.81 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.819 * 1;
        iLow = 1.64 * 1;
        iVol = 120591 * 1;
        sVol = '120,591';
            
        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 = 1.88 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.76 * 1;
        iVol = 89311 * 1;
        sVol = '89,311';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 1.78 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.6832 * 1;
        iVol = 40711 * 1;
        sVol = '40,711';
            
        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 = 1.64 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.64 * 1;
        iVol = 48179 * 1;
        sVol = '48,179';
            
        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 = 1.54 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.555 * 1;
        iLow = 1.32 * 1;
        iVol = 337079 * 1;
        sVol = '337,079';
            
        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 = 1.59 * 1;
        iOpen = 1.54 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.48 * 1;
        iVol = 82535 * 1;
        sVol = '82,535';
            
        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 = 1.66 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.471 * 1;
        iVol = 113294 * 1;
        sVol = '113,294';
            
        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 = 1.7 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.5637 * 1;
        iVol = 75684 * 1;
        sVol = '75,684';
            
        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 = 1.59 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.6899 * 1;
        iLow = 1.58 * 1;
        iVol = 71610 * 1;
        sVol = '71,610';
            
        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 = 1.58 * 1;
        iOpen = 1.5606 * 1;
        iHigh = 1.6599 * 1;
        iLow = 1.5606 * 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(2024, 0, 8);
        iClose = 1.58 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.52 * 1;
        iVol = 67265 * 1;
        sVol = '67,265';
            
        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 = 1.49 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.49 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 1.44 * 1;
        iOpen = 1.49 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.42 * 1;
        iVol = 59896 * 1;
        sVol = '59,896';
            
        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 = 1.44 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.5 * 1;
        iLow = 1.42 * 1;
        iVol = 33489 * 1;
        sVol = '33,489';
            
        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 = 1.86 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.88 * 1;
        iLow = 1.42 * 1;
        iVol = 483847 * 1;
        sVol = '483,847';
            
        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 = 1.68 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.67 * 1;
        iVol = 76184 * 1;
        sVol = '76,184';
            
        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 = 1.68 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.6 * 1;
        iVol = 33507 * 1;
        sVol = '33,507';
            
        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 = 1.65 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.54 * 1;
        iVol = 66062 * 1;
        sVol = '66,062';
            
        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 = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.56 * 1;
        iVol = 18178 * 1;
        sVol = '18,178';
            
        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 = 1.7 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.59 * 1;
        iVol = 50910 * 1;
        sVol = '50,910';
            
        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 = 1.72 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.66 * 1;
        iVol = 44342 * 1;
        sVol = '44,342';
            
        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 = 1.82 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.8875 * 1;
        iLow = 1.67 * 1;
        iVol = 171154 * 1;
        sVol = '171,154';
            
        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 = 1.85 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.7804 * 1;
        iVol = 122924 * 1;
        sVol = '122,924';
            
        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 = 1.71 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.115 * 1;
        iLow = 1.6 * 1;
        iVol = 316212 * 1;
        sVol = '316,212';
            
        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 = 1.77 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.8488 * 1;
        iLow = 1.66 * 1;
        iVol = 470017 * 1;
        sVol = '470,017';
            
        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 = 1.8 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.7268 * 1;
        iVol = 54773 * 1;
        sVol = '54,773';
            
        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 = 1.89 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.77 * 1;
        iVol = 72409 * 1;
        sVol = '72,409';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 1.9 * 1;
        iOpen = 1.9 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.82 * 1;
        iVol = 27451 * 1;
        sVol = '27,451';
            
        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 = 1.88 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.8899 * 1;
        iLow = 1.81 * 1;
        iVol = 26811 * 1;
        sVol = '26,811';
            
        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 = 1.78 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.8999 * 1;
        iLow = 1.77 * 1;
        iVol = 24332 * 1;
        sVol = '24,332';
            
        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 = 1.8158 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.7201 * 1;
        iVol = 25902 * 1;
        sVol = '25,902';
            
        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 = 1.765 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.7913 * 1;
        iLow = 1.75 * 1;
        iVol = 7995 * 1;
        sVol = '7,995';
            
        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 = 1.75 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.72 * 1;
        iVol = 29950 * 1;
        sVol = '29,950';
            
        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 = 1.72 * 1;
        iOpen = 1.8 * 1;
        iHigh = 1.8 * 1;
        iLow = 1.7 * 1;
        iVol = 30258 * 1;
        sVol = '30,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 1.67 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.64 * 1;
        iVol = 32711 * 1;
        sVol = '32,711';
            
        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 = 1.56 * 1;
        iOpen = 1.7 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.55 * 1;
        iVol = 26412 * 1;
        sVol = '26,412';
            
        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 = 1.71 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.725 * 1;
        iLow = 1.53 * 1;
        iVol = 55112 * 1;
        sVol = '55,112';
            
        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 = 1.67 * 1;
        iOpen = 1.7099 * 1;
        iHigh = 1.8 * 1;
        iLow = 1.65 * 1;
        iVol = 23840 * 1;
        sVol = '23,840';
            
        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 = 1.76 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.7942 * 1;
        iLow = 1.59 * 1;
        iVol = 37777 * 1;
        sVol = '37,777';
            
        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 = 1.75 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.75 * 1;
        iVol = 113587 * 1;
        sVol = '113,587';
            
        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 = 1.68 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.66 * 1;
        iVol = 36197 * 1;
        sVol = '36,197';
            
        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 = 1.69 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.65 * 1;
        iVol = 32280 * 1;
        sVol = '32,280';
            
        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 = 1.75 * 1;
        iOpen = 1.7 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.6501 * 1;
        iVol = 17419 * 1;
        sVol = '17,419';
            
        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 = 1.7 * 1;
        iOpen = 1.7 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.65 * 1;
        iVol = 19038 * 1;
        sVol = '19,038';
            
        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 = 1.64 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.63 * 1;
        iVol = 37844 * 1;
        sVol = '37,844';
            
        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 = 1.65 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.6918 * 1;
        iLow = 1.6 * 1;
        iVol = 21108 * 1;
        sVol = '21,108';
            
        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 = 1.6 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.6 * 1;
        iVol = 34509 * 1;
        sVol = '34,509';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 1.61 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.6499 * 1;
        iLow = 1.6 * 1;
        iVol = 16683 * 1;
        sVol = '16,683';
            
        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 = 1.69 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.57 * 1;
        iVol = 52047 * 1;
        sVol = '52,047';
            
        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 = 1.71 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.7366 * 1;
        iLow = 1.6414 * 1;
        iVol = 29711 * 1;
        sVol = '29,711';
            
        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 = 1.7 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.6084 * 1;
        iVol = 32593 * 1;
        sVol = '32,593';
            
        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 = 1.62 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.6 * 1;
        iVol = 32249 * 1;
        sVol = '32,249';
            
        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 = 1.65 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.58 * 1;
        iVol = 30815 * 1;
        sVol = '30,815';
            
        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 = 1.62 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.56 * 1;
        iVol = 29775 * 1;
        sVol = '29,775';
            
        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 = 1.62 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.61 * 1;
        iVol = 32581 * 1;
        sVol = '32,581';
            
        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 = 1.62 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.6001 * 1;
        iVol = 858624 * 1;
        sVol = '858,624';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 1.55 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.42 * 1;
        iVol = 388901 * 1;
        sVol = '388,901';
            
        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 = 1.65 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.789 * 1;
        iLow = 1.55 * 1;
        iVol = 208918 * 1;
        sVol = '208,918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 1.6 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.4 * 1;
        iVol = 235709 * 1;
        sVol = '235,709';
            
        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 = 1.56 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.56 * 1;
        iVol = 44471 * 1;
        sVol = '44,471';
            
        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 = 1.43 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.5688 * 1;
        iLow = 1.41 * 1;
        iVol = 113825 * 1;
        sVol = '113,825';
            
        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 = 1.46 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.4945 * 1;
        iLow = 1.42 * 1;
        iVol = 43033 * 1;
        sVol = '43,033';
            
        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 = 1.49 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.4382 * 1;
        iVol = 24171 * 1;
        sVol = '24,171';
            
        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 = 1.43 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.39 * 1;
        iVol = 58824 * 1;
        sVol = '58,824';
            
        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 = 1.40 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.4399 * 1;
        iLow = 1.37 * 1;
        iVol = 33433 * 1;
        sVol = '33,433';
            
        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 = 1.40 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.4199 * 1;
        iLow = 1.37 * 1;
        iVol = 36520 * 1;
        sVol = '36,520';
            
        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 = 1.39 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.38 * 1;
        iVol = 30476 * 1;
        sVol = '30,476';
            
        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 = 1.36 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.29 * 1;
        iVol = 83066 * 1;
        sVol = '83,066';
            
        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 = 1.46 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.26 * 1;
        iVol = 1079180 * 1;
        sVol = '1,079,180';
            
        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 = 1.36 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.32 * 1;
        iVol = 96719 * 1;
        sVol = '96,719';
            
        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 = 1.37 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.4299 * 1;
        iLow = 1.19 * 1;
        iVol = 139626 * 1;
        sVol = '139,626';
            
        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 = 1.33 * 1;
        iOpen = 1.3714 * 1;
        iHigh = 1.3714 * 1;
        iLow = 1.29 * 1;
        iVol = 53793 * 1;
        sVol = '53,793';
            
        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 = 1.41 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.30 * 1;
        iVol = 34703 * 1;
        sVol = '34,703';
            
        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 = 1.42 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.3516 * 1;
        iVol = 28166 * 1;
        sVol = '28,166';
            
        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 = 1.39 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.36 * 1;
        iVol = 17822 * 1;
        sVol = '17,822';
            
        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 = 1.37 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.34 * 1;
        iVol = 27879 * 1;
        sVol = '27,879';
            
        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 = 1.26 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.26 * 1;
        iVol = 51084 * 1;
        sVol = '51,084';
            
        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 = 1.24 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.21 * 1;
        iVol = 21914 * 1;
        sVol = '21,914';
            
        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 = 1.22 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.11 * 1;
        iVol = 66891 * 1;
        sVol = '66,891';
            
        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 = 1.21 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.1501 * 1;
        iVol = 30871 * 1;
        sVol = '30,871';
            
        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 = 1.20 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.2475 * 1;
        iLow = 1.17 * 1;
        iVol = 29282 * 1;
        sVol = '29,282';
            
        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 = 1.16 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.10 * 1;
        iVol = 57463 * 1;
        sVol = '57,463';
            
        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 = 1.26 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.17 * 1;
        iVol = 84006 * 1;
        sVol = '84,006';
            
        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 = 1.21 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.20 * 1;
        iVol = 33064 * 1;
        sVol = '33,064';
            
        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 = 1.30 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.22 * 1;
        iVol = 20966 * 1;
        sVol = '20,966';
            
        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 = 1.29 * 1;
        iOpen = 1.285 * 1;
        iHigh = 1.31 * 1;
        iLow = 1.27 * 1;
        iVol = 16753 * 1;
        sVol = '16,753';
            
        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 = 1.26 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.26 * 1;
        iVol = 28155 * 1;
        sVol = '28,155';
            
        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 = 1.47 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.2831 * 1;
        iVol = 56427 * 1;
        sVol = '56,427';
            
        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 = 1.46 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.4799 * 1;
        iLow = 1.3511 * 1;
        iVol = 32608 * 1;
        sVol = '32,608';
            
        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 = 1.45 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.45 * 1;
        iVol = 29137 * 1;
        sVol = '29,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}