function loadData()	{
					
        var newDate = new Date(2018, 4, 31);
        iClose = 131.00 * 1;
        iOpen = 125.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 120.00 * 1;
        iVol = 19192 * 1;
        sVol = '19,192';
            
        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 = 124.50 * 1;
        iOpen = 131.25 * 1;
        iHigh = 133.50 * 1;
        iLow = 122.50 * 1;
        iVol = 7052 * 1;
        sVol = '7,052';
            
        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 = 118.50 * 1;
        iOpen = 123.75 * 1;
        iHigh = 124.13 * 1;
        iLow = 113.75 * 1;
        iVol = 3904 * 1;
        sVol = '3,904';
            
        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 = 115.75 * 1;
        iOpen = 116.25 * 1;
        iHigh = 122.50 * 1;
        iLow = 106.28 * 1;
        iVol = 4692 * 1;
        sVol = '4,692';
            
        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 = 110.25 * 1;
        iOpen = 109.75 * 1;
        iHigh = 116.65 * 1;
        iLow = 109.50 * 1;
        iVol = 1840 * 1;
        sVol = '1,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 107.57 * 1;
        iOpen = 112.78 * 1;
        iHigh = 113.70 * 1;
        iLow = 101.25 * 1;
        iVol = 1084 * 1;
        sVol = '1,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 123.50 * 1;
        iOpen = 112.00 * 1;
        iHigh = 131.00 * 1;
        iLow = 109.35 * 1;
        iVol = 21340 * 1;
        sVol = '21,340';
            
        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 = 115.50 * 1;
        iOpen = 125.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 113.22 * 1;
        iVol = 21444 * 1;
        sVol = '21,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 108.75 * 1;
        iOpen = 114.75 * 1;
        iHigh = 115.10 * 1;
        iLow = 102.50 * 1;
        iVol = 5668 * 1;
        sVol = '5,668';
            
        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 = 104.50 * 1;
        iOpen = 107.25 * 1;
        iHigh = 115.00 * 1;
        iLow = 102.75 * 1;
        iVol = 2928 * 1;
        sVol = '2,928';
            
        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 = 113.75 * 1;
        iOpen = 108.75 * 1;
        iHigh = 114.75 * 1;
        iLow = 105.00 * 1;
        iVol = 5152 * 1;
        sVol = '5,152';
            
        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 = 117.50 * 1;
        iOpen = 125.00 * 1;
        iHigh = 139.00 * 1;
        iLow = 114.25 * 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(2018, 5, 18);
        iClose = 123.25 * 1;
        iOpen = 115.00 * 1;
        iHigh = 128.00 * 1;
        iLow = 114.20 * 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(2018, 5, 19);
        iClose = 115.00 * 1;
        iOpen = 123.25 * 1;
        iHigh = 123.72 * 1;
        iLow = 115.00 * 1;
        iVol = 4820 * 1;
        sVol = '4,820';
            
        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 = 119.25 * 1;
        iOpen = 133.00 * 1;
        iHigh = 134.50 * 1;
        iLow = 116.25 * 1;
        iVol = 50736 * 1;
        sVol = '50,736';
            
        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 = 111.25 * 1;
        iOpen = 120.75 * 1;
        iHigh = 123.93 * 1;
        iLow = 108.75 * 1;
        iVol = 7064 * 1;
        sVol = '7,064';
            
        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 = 108.75 * 1;
        iOpen = 113.50 * 1;
        iHigh = 119.43 * 1;
        iLow = 105.90 * 1;
        iVol = 3944 * 1;
        sVol = '3,944';
            
        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 = 104.28 * 1;
        iOpen = 107.50 * 1;
        iHigh = 107.50 * 1;
        iLow = 94.50 * 1;
        iVol = 4836 * 1;
        sVol = '4,836';
            
        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 = 101.50 * 1;
        iOpen = 103.75 * 1;
        iHigh = 106.25 * 1;
        iLow = 100.00 * 1;
        iVol = 2160 * 1;
        sVol = '2,160';
            
        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 = 86.25 * 1;
        iOpen = 100.25 * 1;
        iHigh = 105.00 * 1;
        iLow = 83.00 * 1;
        iVol = 8820 * 1;
        sVol = '8,820';
            
        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 = 85.00 * 1;
        iOpen = 86.75 * 1;
        iHigh = 91.78 * 1;
        iLow = 76.25 * 1;
        iVol = 5068 * 1;
        sVol = '5,068';
            
        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 = 93.75 * 1;
        iOpen = 84.50 * 1;
        iHigh = 98.25 * 1;
        iLow = 81.25 * 1;
        iVol = 4344 * 1;
        sVol = '4,344';
            
        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 = 90.85 * 1;
        iOpen = 93.75 * 1;
        iHigh = 97.03 * 1;
        iLow = 89.78 * 1;
        iVol = 1196 * 1;
        sVol = '1,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 92.00 * 1;
        iOpen = 90.75 * 1;
        iHigh = 97.00 * 1;
        iLow = 89.25 * 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(2018, 6, 5);
        iClose = 87.00 * 1;
        iOpen = 89.72 * 1;
        iHigh = 92.25 * 1;
        iLow = 87.00 * 1;
        iVol = 2240 * 1;
        sVol = '2,240';
            
        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 = 85.00 * 1;
        iOpen = 87.75 * 1;
        iHigh = 89.75 * 1;
        iLow = 80.25 * 1;
        iVol = 2796 * 1;
        sVol = '2,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 83.25 * 1;
        iOpen = 84.50 * 1;
        iHigh = 85.75 * 1;
        iLow = 82.75 * 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(2018, 6, 10);
        iClose = 87.25 * 1;
        iOpen = 81.50 * 1;
        iHigh = 88.75 * 1;
        iLow = 81.50 * 1;
        iVol = 1728 * 1;
        sVol = '1,728';
            
        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 = 90.00 * 1;
        iOpen = 97.50 * 1;
        iHigh = 98.72 * 1;
        iLow = 87.50 * 1;
        iVol = 15048 * 1;
        sVol = '15,048';
            
        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 = 82.50 * 1;
        iOpen = 91.50 * 1;
        iHigh = 91.80 * 1;
        iLow = 80.25 * 1;
        iVol = 4712 * 1;
        sVol = '4,712';
            
        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 = 79.25 * 1;
        iOpen = 83.00 * 1;
        iHigh = 85.25 * 1;
        iLow = 79.25 * 1;
        iVol = 2624 * 1;
        sVol = '2,624';
            
        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 = 74.50 * 1;
        iOpen = 78.75 * 1;
        iHigh = 82.40 * 1;
        iLow = 69.75 * 1;
        iVol = 2740 * 1;
        sVol = '2,740';
            
        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 = 73.75 * 1;
        iOpen = 75.50 * 1;
        iHigh = 79.75 * 1;
        iLow = 73.75 * 1;
        iVol = 2352 * 1;
        sVol = '2,352';
            
        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 = 73.00 * 1;
        iOpen = 73.75 * 1;
        iHigh = 77.50 * 1;
        iLow = 73.00 * 1;
        iVol = 1004 * 1;
        sVol = '1,004';
            
        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 = 74.90 * 1;
        iOpen = 72.50 * 1;
        iHigh = 76.07 * 1;
        iLow = 70.25 * 1;
        iVol = 3208 * 1;
        sVol = '3,208';
            
        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 = 75.00 * 1;
        iOpen = 73.75 * 1;
        iHigh = 75.78 * 1;
        iLow = 70.30 * 1;
        iVol = 1416 * 1;
        sVol = '1,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 77.35 * 1;
        iOpen = 75.00 * 1;
        iHigh = 77.50 * 1;
        iLow = 74.50 * 1;
        iVol = 3352 * 1;
        sVol = '3,352';
            
        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 = 73.35 * 1;
        iOpen = 77.50 * 1;
        iHigh = 89.18 * 1;
        iLow = 68.00 * 1;
        iVol = 16020 * 1;
        sVol = '16,020';
            
        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 = 68.75 * 1;
        iOpen = 71.75 * 1;
        iHigh = 73.72 * 1;
        iLow = 65.75 * 1;
        iVol = 2752 * 1;
        sVol = '2,752';
            
        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 = 66.00 * 1;
        iOpen = 69.75 * 1;
        iHigh = 70.75 * 1;
        iLow = 61.17 * 1;
        iVol = 1932 * 1;
        sVol = '1,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 66.25 * 1;
        iOpen = 65.50 * 1;
        iHigh = 71.22 * 1;
        iLow = 62.75 * 1;
        iVol = 3076 * 1;
        sVol = '3,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 66.00 * 1;
        iOpen = 66.75 * 1;
        iHigh = 69.50 * 1;
        iLow = 65.25 * 1;
        iVol = 1852 * 1;
        sVol = '1,852';
            
        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 = 75.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 77.50 * 1;
        iLow = 67.50 * 1;
        iVol = 26160 * 1;
        sVol = '26,160';
            
        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 = 74.50 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 60.50 * 1;
        iVol = 9312 * 1;
        sVol = '9,312';
            
        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 = 71.90 * 1;
        iOpen = 74.25 * 1;
        iHigh = 74.25 * 1;
        iLow = 66.25 * 1;
        iVol = 1644 * 1;
        sVol = '1,644';
            
        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 = 65.75 * 1;
        iOpen = 70.15 * 1;
        iHigh = 72.00 * 1;
        iLow = 63.25 * 1;
        iVol = 3632 * 1;
        sVol = '3,632';
            
        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 = 66.00 * 1;
        iOpen = 66.50 * 1;
        iHigh = 70.00 * 1;
        iLow = 62.80 * 1;
        iVol = 876 * 1;
        sVol = '876';
            
        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 = 63.75 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.93 * 1;
        iLow = 63.58 * 1;
        iVol = 716 * 1;
        sVol = '716';
            
        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 = 60.75 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.53 * 1;
        iLow = 55.50 * 1;
        iVol = 2988 * 1;
        sVol = '2,988';
            
        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 = 61.90 * 1;
        iOpen = 71.00 * 1;
        iHigh = 77.50 * 1;
        iLow = 59.00 * 1;
        iVol = 14928 * 1;
        sVol = '14,928';
            
        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 = 58.50 * 1;
        iOpen = 60.75 * 1;
        iHigh = 64.25 * 1;
        iLow = 58.50 * 1;
        iVol = 1672 * 1;
        sVol = '1,672';
            
        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 = 56.50 * 1;
        iOpen = 57.00 * 1;
        iHigh = 62.50 * 1;
        iLow = 55.50 * 1;
        iVol = 3184 * 1;
        sVol = '3,184';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 61.75 * 1;
        iOpen = 57.00 * 1;
        iHigh = 64.97 * 1;
        iLow = 56.40 * 1;
        iVol = 3304 * 1;
        sVol = '3,304';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 56.50 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 55.50 * 1;
        iVol = 2208 * 1;
        sVol = '2,208';
            
        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 = 57.75 * 1;
        iOpen = 57.00 * 1;
        iHigh = 58.92 * 1;
        iLow = 56.38 * 1;
        iVol = 1244 * 1;
        sVol = '1,244';
            
        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 = 61.25 * 1;
        iOpen = 58.00 * 1;
        iHigh = 62.47 * 1;
        iLow = 58.00 * 1;
        iVol = 2040 * 1;
        sVol = '2,040';
            
        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 = 60.00 * 1;
        iOpen = 61.25 * 1;
        iHigh = 61.25 * 1;
        iLow = 58.50 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 55.75 * 1;
        iOpen = 59.75 * 1;
        iHigh = 61.50 * 1;
        iLow = 55.75 * 1;
        iVol = 732 * 1;
        sVol = '732';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 58.13 * 1;
        iOpen = 55.50 * 1;
        iHigh = 58.50 * 1;
        iLow = 55.50 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        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 = 57.00 * 1;
        iOpen = 57.50 * 1;
        iHigh = 59.35 * 1;
        iLow = 56.25 * 1;
        iVol = 924 * 1;
        sVol = '924';
            
        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 = 52.50 * 1;
        iOpen = 54.50 * 1;
        iHigh = 57.00 * 1;
        iLow = 52.50 * 1;
        iVol = 1324 * 1;
        sVol = '1,324';
            
        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 = 56.25 * 1;
        iOpen = 53.75 * 1;
        iHigh = 56.25 * 1;
        iLow = 52.80 * 1;
        iVol = 1544 * 1;
        sVol = '1,544';
            
        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 = 56.25 * 1;
        iOpen = 56.25 * 1;
        iHigh = 56.58 * 1;
        iLow = 54.00 * 1;
        iVol = 560 * 1;
        sVol = '560';
            
        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 = 56.50 * 1;
        iOpen = 56.25 * 1;
        iHigh = 57.50 * 1;
        iLow = 54.00 * 1;
        iVol = 1588 * 1;
        sVol = '1,588';
            
        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 = 56.75 * 1;
        iOpen = 55.75 * 1;
        iHigh = 56.75 * 1;
        iLow = 55.25 * 1;
        iVol = 1448 * 1;
        sVol = '1,448';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 57.50 * 1;
        iOpen = 56.75 * 1;
        iHigh = 57.58 * 1;
        iLow = 55.00 * 1;
        iVol = 2352 * 1;
        sVol = '2,352';
            
        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 = 52.25 * 1;
        iOpen = 57.50 * 1;
        iHigh = 57.50 * 1;
        iLow = 48.75 * 1;
        iVol = 4896 * 1;
        sVol = '4,896';
            
        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 = 52.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 53.60 * 1;
        iLow = 52.00 * 1;
        iVol = 756 * 1;
        sVol = '756';
            
        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 = 58.22 * 1;
        iOpen = 52.00 * 1;
        iHigh = 58.50 * 1;
        iLow = 52.00 * 1;
        iVol = 1280 * 1;
        sVol = '1,280';
            
        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 = 56.15 * 1;
        iOpen = 56.25 * 1;
        iHigh = 57.50 * 1;
        iLow = 54.75 * 1;
        iVol = 916 * 1;
        sVol = '916';
            
        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 = 55.25 * 1;
        iOpen = 56.25 * 1;
        iHigh = 57.25 * 1;
        iLow = 55.00 * 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(2018, 8, 11);
        iClose = 57.25 * 1;
        iOpen = 54.75 * 1;
        iHigh = 57.50 * 1;
        iLow = 52.75 * 1;
        iVol = 444 * 1;
        sVol = '444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 55.75 * 1;
        iOpen = 57.50 * 1;
        iHigh = 61.00 * 1;
        iLow = 55.00 * 1;
        iVol = 1376 * 1;
        sVol = '1,376';
            
        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 = 56.50 * 1;
        iOpen = 55.25 * 1;
        iHigh = 60.50 * 1;
        iLow = 55.00 * 1;
        iVol = 1060 * 1;
        sVol = '1,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 56.13 * 1;
        iOpen = 56.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.25 * 1;
        iVol = 684 * 1;
        sVol = '684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 60.00 * 1;
        iOpen = 56.97 * 1;
        iHigh = 66.40 * 1;
        iLow = 56.00 * 1;
        iVol = 4488 * 1;
        sVol = '4,488';
            
        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 = 60.25 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.95 * 1;
        iLow = 58.75 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 55.75 * 1;
        iOpen = 60.88 * 1;
        iHigh = 62.50 * 1;
        iLow = 55.50 * 1;
        iVol = 2528 * 1;
        sVol = '2,528';
            
        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 = 63.00 * 1;
        iOpen = 56.75 * 1;
        iHigh = 67.97 * 1;
        iLow = 56.75 * 1;
        iVol = 4740 * 1;
        sVol = '4,740';
            
        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 = 66.00 * 1;
        iOpen = 63.75 * 1;
        iHigh = 67.50 * 1;
        iLow = 62.50 * 1;
        iVol = 5208 * 1;
        sVol = '5,208';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 67.75 * 1;
        iOpen = 66.80 * 1;
        iHigh = 69.50 * 1;
        iLow = 64.00 * 1;
        iVol = 4568 * 1;
        sVol = '4,568';
            
        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 = 68.50 * 1;
        iOpen = 67.75 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.50 * 1;
        iVol = 3280 * 1;
        sVol = '3,280';
            
        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 = 64.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.75 * 1;
        iLow = 64.00 * 1;
        iVol = 2444 * 1;
        sVol = '2,444';
            
        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 = 65.00 * 1;
        iHigh = 68.75 * 1;
        iLow = 65.00 * 1;
        iVol = 2168 * 1;
        sVol = '2,168';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 68.75 * 1;
        iLow = 65.85 * 1;
        iVol = 676 * 1;
        sVol = '676';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 72.50 * 1;
        iOpen = 67.25 * 1;
        iHigh = 77.50 * 1;
        iLow = 67.25 * 1;
        iVol = 4420 * 1;
        sVol = '4,420';
            
        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 = 64.25 * 1;
        iOpen = 72.00 * 1;
        iHigh = 75.20 * 1;
        iLow = 64.25 * 1;
        iVol = 1568 * 1;
        sVol = '1,568';
            
        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 = 74.75 * 1;
        iOpen = 65.25 * 1;
        iHigh = 77.25 * 1;
        iLow = 65.25 * 1;
        iVol = 9752 * 1;
        sVol = '9,752';
            
        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 = 76.50 * 1;
        iOpen = 73.25 * 1;
        iHigh = 77.70 * 1;
        iLow = 70.65 * 1;
        iVol = 3264 * 1;
        sVol = '3,264';
            
        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 = 74.40 * 1;
        iOpen = 76.50 * 1;
        iHigh = 80.00 * 1;
        iLow = 70.50 * 1;
        iVol = 1960 * 1;
        sVol = '1,960';
            
        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 = 72.50 * 1;
        iOpen = 71.25 * 1;
        iHigh = 73.45 * 1;
        iLow = 70.00 * 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(2018, 9, 9);
        iClose = 67.25 * 1;
        iOpen = 74.00 * 1;
        iHigh = 75.40 * 1;
        iLow = 65.00 * 1;
        iVol = 3384 * 1;
        sVol = '3,384';
            
        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 = 58.75 * 1;
        iOpen = 66.25 * 1;
        iHigh = 67.75 * 1;
        iLow = 58.75 * 1;
        iVol = 1260 * 1;
        sVol = '1,260';
            
        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 = 60.25 * 1;
        iOpen = 58.50 * 1;
        iHigh = 63.25 * 1;
        iLow = 56.25 * 1;
        iVol = 1104 * 1;
        sVol = '1,104';
            
        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 = 59.75 * 1;
        iOpen = 62.45 * 1;
        iHigh = 63.75 * 1;
        iLow = 59.00 * 1;
        iVol = 1124 * 1;
        sVol = '1,124';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 59.50 * 1;
        iOpen = 59.25 * 1;
        iHigh = 60.00 * 1;
        iLow = 53.00 * 1;
        iVol = 2576 * 1;
        sVol = '2,576';
            
        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 = 56.75 * 1;
        iOpen = 59.50 * 1;
        iHigh = 61.25 * 1;
        iLow = 54.50 * 1;
        iVol = 980 * 1;
        sVol = '980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 56.75 * 1;
        iOpen = 54.75 * 1;
        iHigh = 62.50 * 1;
        iLow = 54.25 * 1;
        iVol = 1556 * 1;
        sVol = '1,556';
            
        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 = 61.00 * 1;
        iOpen = 58.50 * 1;
        iHigh = 61.63 * 1;
        iLow = 56.25 * 1;
        iVol = 836 * 1;
        sVol = '836';
            
        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 = 60.75 * 1;
        iOpen = 60.50 * 1;
        iHigh = 63.25 * 1;
        iLow = 59.30 * 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(2018, 9, 22);
        iClose = 58.00 * 1;
        iOpen = 61.50 * 1;
        iHigh = 62.78 * 1;
        iLow = 53.75 * 1;
        iVol = 3188 * 1;
        sVol = '3,188';
            
        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 = 51.50 * 1;
        iOpen = 56.25 * 1;
        iHigh = 56.25 * 1;
        iLow = 46.00 * 1;
        iVol = 3080 * 1;
        sVol = '3,080';
            
        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 = 51.25 * 1;
        iOpen = 52.50 * 1;
        iHigh = 56.25 * 1;
        iLow = 51.00 * 1;
        iVol = 1756 * 1;
        sVol = '1,756';
            
        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 = 53.00 * 1;
        iOpen = 53.75 * 1;
        iHigh = 53.75 * 1;
        iLow = 49.00 * 1;
        iVol = 1768 * 1;
        sVol = '1,768';
            
        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 = 52.00 * 1;
        iOpen = 55.03 * 1;
        iHigh = 58.00 * 1;
        iLow = 50.00 * 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, 9, 29);
        iClose = 50.00 * 1;
        iOpen = 52.75 * 1;
        iHigh = 55.00 * 1;
        iLow = 48.75 * 1;
        iVol = 940 * 1;
        sVol = '940';
            
        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 = 44.50 * 1;
        iOpen = 49.17 * 1;
        iHigh = 52.50 * 1;
        iLow = 44.50 * 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(2018, 9, 31);
        iClose = 45.25 * 1;
        iOpen = 48.50 * 1;
        iHigh = 48.50 * 1;
        iLow = 40.95 * 1;
        iVol = 2584 * 1;
        sVol = '2,584';
            
        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 = 45.50 * 1;
        iOpen = 45.25 * 1;
        iHigh = 46.00 * 1;
        iLow = 41.00 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 50.00 * 1;
        iOpen = 47.50 * 1;
        iHigh = 52.50 * 1;
        iLow = 45.50 * 1;
        iVol = 332 * 1;
        sVol = '332';
            
        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 = 57.25 * 1;
        iOpen = 50.00 * 1;
        iHigh = 61.95 * 1;
        iLow = 49.25 * 1;
        iVol = 3140 * 1;
        sVol = '3,140';
            
        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 = 60.00 * 1;
        iOpen = 58.75 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.25 * 1;
        iVol = 3856 * 1;
        sVol = '3,856';
            
        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 = 56.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.25 * 1;
        iLow = 52.35 * 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(2018, 10, 8);
        iClose = 50.25 * 1;
        iOpen = 53.75 * 1;
        iHigh = 54.75 * 1;
        iLow = 50.25 * 1;
        iVol = 1336 * 1;
        sVol = '1,336';
            
        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 = 51.75 * 1;
        iOpen = 50.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 49.38 * 1;
        iVol = 584 * 1;
        sVol = '584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 56.00 * 1;
        iOpen = 51.25 * 1;
        iHigh = 56.00 * 1;
        iLow = 48.75 * 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(2018, 10, 13);
        iClose = 49.00 * 1;
        iOpen = 52.50 * 1;
        iHigh = 57.00 * 1;
        iLow = 49.00 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 49.50 * 1;
        iOpen = 49.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 48.90 * 1;
        iVol = 468 * 1;
        sVol = '468';
            
        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 = 46.50 * 1;
        iOpen = 49.25 * 1;
        iHigh = 51.00 * 1;
        iLow = 44.75 * 1;
        iVol = 1408 * 1;
        sVol = '1,408';
            
        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 = 48.75 * 1;
        iOpen = 45.75 * 1;
        iHigh = 50.75 * 1;
        iLow = 45.75 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 48.75 * 1;
        iOpen = 45.25 * 1;
        iHigh = 49.47 * 1;
        iLow = 45.25 * 1;
        iVol = 1172 * 1;
        sVol = '1,172';
            
        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 = 46.00 * 1;
        iOpen = 46.25 * 1;
        iHigh = 50.53 * 1;
        iLow = 44.25 * 1;
        iVol = 404 * 1;
        sVol = '404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 49.38 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 46.50 * 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(2018, 10, 23);
        iClose = 47.50 * 1;
        iOpen = 48.75 * 1;
        iHigh = 49.70 * 1;
        iLow = 47.50 * 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(2018, 10, 26);
        iClose = 44.75 * 1;
        iOpen = 48.75 * 1;
        iHigh = 50.00 * 1;
        iLow = 44.25 * 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(2018, 10, 27);
        iClose = 49.25 * 1;
        iOpen = 45.00 * 1;
        iHigh = 49.25 * 1;
        iLow = 42.22 * 1;
        iVol = 2444 * 1;
        sVol = '2,444';
            
        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 = 46.75 * 1;
        iOpen = 43.75 * 1;
        iHigh = 47.00 * 1;
        iLow = 43.75 * 1;
        iVol = 2776 * 1;
        sVol = '2,776';
            
        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 = 47.00 * 1;
        iOpen = 46.25 * 1;
        iHigh = 47.25 * 1;
        iLow = 45.00 * 1;
        iVol = 952 * 1;
        sVol = '952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 46.25 * 1;
        iOpen = 46.25 * 1;
        iHigh = 47.50 * 1;
        iLow = 43.75 * 1;
        iVol = 3532 * 1;
        sVol = '3,532';
            
        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 = 48.75 * 1;
        iOpen = 47.25 * 1;
        iHigh = 48.75 * 1;
        iLow = 44.75 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 46.75 * 1;
        iOpen = 46.50 * 1;
        iHigh = 47.75 * 1;
        iLow = 45.50 * 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(2018, 11, 6);
        iClose = 46.33 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.33 * 1;
        iLow = 44.50 * 1;
        iVol = 236 * 1;
        sVol = '236';
            
        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 = 46.50 * 1;
        iOpen = 49.50 * 1;
        iHigh = 49.50 * 1;
        iLow = 46.25 * 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, 11, 10);
        iClose = 46.50 * 1;
        iOpen = 45.38 * 1;
        iHigh = 46.75 * 1;
        iLow = 45.00 * 1;
        iVol = 584 * 1;
        sVol = '584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 45.50 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.13 * 1;
        iLow = 45.00 * 1;
        iVol = 344 * 1;
        sVol = '344';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 45.00 * 1;
        iOpen = 46.50 * 1;
        iHigh = 46.50 * 1;
        iLow = 43.03 * 1;
        iVol = 1040 * 1;
        sVol = '1,040';
            
        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 = 45.00 * 1;
        iOpen = 45.50 * 1;
        iHigh = 45.50 * 1;
        iLow = 43.75 * 1;
        iVol = 852 * 1;
        sVol = '852';
            
        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 = 43.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 41.45 * 1;
        iVol = 408 * 1;
        sVol = '408';
            
        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 = 39.75 * 1;
        iOpen = 43.75 * 1;
        iHigh = 44.38 * 1;
        iLow = 38.75 * 1;
        iVol = 1548 * 1;
        sVol = '1,548';
            
        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 = 43.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 43.75 * 1;
        iLow = 37.50 * 1;
        iVol = 4412 * 1;
        sVol = '4,412';
            
        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 = 42.50 * 1;
        iOpen = 43.75 * 1;
        iHigh = 43.75 * 1;
        iLow = 42.50 * 1;
        iVol = 3564 * 1;
        sVol = '3,564';
            
        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 = 41.25 * 1;
        iOpen = 41.75 * 1;
        iHigh = 43.75 * 1;
        iLow = 40.50 * 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(2018, 11, 21);
        iClose = 41.25 * 1;
        iOpen = 41.25 * 1;
        iHigh = 43.25 * 1;
        iLow = 41.25 * 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(2018, 11, 24);
        iClose = 40.00 * 1;
        iOpen = 41.25 * 1;
        iHigh = 42.00 * 1;
        iLow = 35.50 * 1;
        iVol = 844 * 1;
        sVol = '844';
            
        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 = 37.00 * 1;
        iOpen = 36.45 * 1;
        iHigh = 37.50 * 1;
        iLow = 36.10 * 1;
        iVol = 696 * 1;
        sVol = '696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 37.00 * 1;
        iOpen = 36.50 * 1;
        iHigh = 40.50 * 1;
        iLow = 33.28 * 1;
        iVol = 872 * 1;
        sVol = '872';
            
        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 = 38.25 * 1;
        iOpen = 36.75 * 1;
        iHigh = 39.25 * 1;
        iLow = 36.13 * 1;
        iVol = 952 * 1;
        sVol = '952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 36.88 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.75 * 1;
        iLow = 34.00 * 1;
        iVol = 1856 * 1;
        sVol = '1,856';
            
        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 = 39.75 * 1;
        iOpen = 35.22 * 1;
        iHigh = 39.75 * 1;
        iLow = 34.88 * 1;
        iVol = 180 * 1;
        sVol = '180';
            
        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 = 37.50 * 1;
        iOpen = 39.50 * 1;
        iHigh = 39.50 * 1;
        iLow = 33.25 * 1;
        iVol = 792 * 1;
        sVol = '792';
            
        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 = 38.00 * 1;
        iOpen = 37.50 * 1;
        iHigh = 38.50 * 1;
        iLow = 35.50 * 1;
        iVol = 168 * 1;
        sVol = '168';
            
        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 = 39.25 * 1;
        iOpen = 38.00 * 1;
        iHigh = 41.50 * 1;
        iLow = 38.00 * 1;
        iVol = 804 * 1;
        sVol = '804';
            
        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 = 37.70 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 37.50 * 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(2019, 0, 9);
        iClose = 37.50 * 1;
        iOpen = 37.67 * 1;
        iHigh = 37.80 * 1;
        iLow = 36.25 * 1;
        iVol = 788 * 1;
        sVol = '788';
            
        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 = 37.50 * 1;
        iOpen = 34.75 * 1;
        iHigh = 42.00 * 1;
        iLow = 34.75 * 1;
        iVol = 676 * 1;
        sVol = '676';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 36.42 * 1;
        iOpen = 36.25 * 1;
        iHigh = 37.50 * 1;
        iLow = 36.25 * 1;
        iVol = 144 * 1;
        sVol = '144';
            
        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 = 37.75 * 1;
        iOpen = 36.53 * 1;
        iHigh = 37.75 * 1;
        iLow = 35.50 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 36.25 * 1;
        iOpen = 37.25 * 1;
        iHigh = 37.58 * 1;
        iLow = 36.25 * 1;
        iVol = 1884 * 1;
        sVol = '1,884';
            
        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 = 43.50 * 1;
        iOpen = 37.33 * 1;
        iHigh = 50.03 * 1;
        iLow = 37.28 * 1;
        iVol = 22968 * 1;
        sVol = '22,968';
            
        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 = 39.30 * 1;
        iOpen = 43.50 * 1;
        iHigh = 43.50 * 1;
        iLow = 37.75 * 1;
        iVol = 4324 * 1;
        sVol = '4,324';
            
        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 = 39.50 * 1;
        iOpen = 40.25 * 1;
        iHigh = 40.25 * 1;
        iLow = 36.75 * 1;
        iVol = 1352 * 1;
        sVol = '1,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 38.75 * 1;
        iOpen = 37.75 * 1;
        iHigh = 41.75 * 1;
        iLow = 37.75 * 1;
        iVol = 532 * 1;
        sVol = '532';
            
        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 = 39.25 * 1;
        iOpen = 39.25 * 1;
        iHigh = 39.80 * 1;
        iLow = 38.25 * 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(2019, 0, 24);
        iClose = 40.40 * 1;
        iOpen = 39.00 * 1;
        iHigh = 43.50 * 1;
        iLow = 39.00 * 1;
        iVol = 1272 * 1;
        sVol = '1,272';
            
        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 = 41.50 * 1;
        iOpen = 41.75 * 1;
        iHigh = 41.75 * 1;
        iLow = 39.50 * 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, 0, 28);
        iClose = 42.00 * 1;
        iOpen = 40.25 * 1;
        iHigh = 42.00 * 1;
        iLow = 38.75 * 1;
        iVol = 912 * 1;
        sVol = '912';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 42.50 * 1;
        iOpen = 40.50 * 1;
        iHigh = 43.00 * 1;
        iLow = 39.00 * 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, 0, 30);
        iClose = 45.00 * 1;
        iOpen = 42.25 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.25 * 1;
        iVol = 3040 * 1;
        sVol = '3,040';
            
        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 = 47.50 * 1;
        iOpen = 47.50 * 1;
        iHigh = 51.25 * 1;
        iLow = 43.25 * 1;
        iVol = 7624 * 1;
        sVol = '7,624';
            
        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 = 42.50 * 1;
        iOpen = 43.50 * 1;
        iHigh = 43.75 * 1;
        iLow = 42.35 * 1;
        iVol = 980 * 1;
        sVol = '980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 43.00 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.75 * 1;
        iLow = 41.55 * 1;
        iVol = 632 * 1;
        sVol = '632';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 40.00 * 1;
        iOpen = 42.75 * 1;
        iHigh = 42.75 * 1;
        iLow = 37.75 * 1;
        iVol = 972 * 1;
        sVol = '972';
            
        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 = 40.45 * 1;
        iOpen = 39.75 * 1;
        iHigh = 40.45 * 1;
        iLow = 39.75 * 1;
        iVol = 192 * 1;
        sVol = '192';
            
        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 = 39.75 * 1;
        iOpen = 40.25 * 1;
        iHigh = 40.50 * 1;
        iLow = 39.00 * 1;
        iVol = 208 * 1;
        sVol = '208';
            
        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 = 39.50 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.25 * 1;
        iLow = 39.50 * 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, 1, 11);
        iClose = 38.25 * 1;
        iOpen = 38.75 * 1;
        iHigh = 39.00 * 1;
        iLow = 38.25 * 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(2019, 1, 12);
        iClose = 38.17 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.17 * 1;
        iLow = 37.50 * 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(2019, 1, 13);
        iClose = 38.75 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.75 * 1;
        iLow = 37.75 * 1;
        iVol = 472 * 1;
        sVol = '472';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 39.50 * 1;
        iOpen = 38.25 * 1;
        iHigh = 42.10 * 1;
        iLow = 37.75 * 1;
        iVol = 2492 * 1;
        sVol = '2,492';
            
        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 = 39.75 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 38.75 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 38.75 * 1;
        iOpen = 40.75 * 1;
        iHigh = 42.50 * 1;
        iLow = 36.25 * 1;
        iVol = 4864 * 1;
        sVol = '4,864';
            
        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 = 37.50 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 37.25 * 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, 1, 21);
        iClose = 36.75 * 1;
        iOpen = 37.50 * 1;
        iHigh = 38.50 * 1;
        iLow = 35.75 * 1;
        iVol = 3868 * 1;
        sVol = '3,868';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 36.25 * 1;
        iOpen = 37.50 * 1;
        iHigh = 39.95 * 1;
        iLow = 35.50 * 1;
        iVol = 4012 * 1;
        sVol = '4,012';
            
        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 = 36.25 * 1;
        iOpen = 36.00 * 1;
        iHigh = 38.75 * 1;
        iLow = 35.50 * 1;
        iVol = 1132 * 1;
        sVol = '1,132';
            
        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 = 36.00 * 1;
        iOpen = 36.50 * 1;
        iHigh = 38.75 * 1;
        iLow = 34.25 * 1;
        iVol = 1812 * 1;
        sVol = '1,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 33.75 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.38 * 1;
        iLow = 33.17 * 1;
        iVol = 2276 * 1;
        sVol = '2,276';
            
        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 = 33.00 * 1;
        iOpen = 33.25 * 1;
        iHigh = 35.75 * 1;
        iLow = 32.75 * 1;
        iVol = 1656 * 1;
        sVol = '1,656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 33.75 * 1;
        iOpen = 33.75 * 1;
        iHigh = 33.80 * 1;
        iLow = 32.75 * 1;
        iVol = 484 * 1;
        sVol = '484';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 32.75 * 1;
        iOpen = 34.25 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.75 * 1;
        iVol = 988 * 1;
        sVol = '988';
            
        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 = 33.50 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.50 * 1;
        iLow = 33.50 * 1;
        iVol = 264 * 1;
        sVol = '264';
            
        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 = 34.50 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.63 * 1;
        iLow = 33.00 * 1;
        iVol = 520 * 1;
        sVol = '520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 33.75 * 1;
        iOpen = 34.50 * 1;
        iHigh = 35.70 * 1;
        iLow = 33.00 * 1;
        iVol = 704 * 1;
        sVol = '704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 35.25 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.05 * 1;
        iLow = 34.10 * 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, 2, 11);
        iClose = 36.25 * 1;
        iOpen = 35.75 * 1;
        iHigh = 39.25 * 1;
        iLow = 34.25 * 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(2019, 2, 12);
        iClose = 37.50 * 1;
        iOpen = 35.50 * 1;
        iHigh = 40.80 * 1;
        iLow = 34.88 * 1;
        iVol = 5532 * 1;
        sVol = '5,532';
            
        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 = 43.50 * 1;
        iOpen = 36.25 * 1;
        iHigh = 44.50 * 1;
        iLow = 33.50 * 1;
        iVol = 9256 * 1;
        sVol = '9,256';
            
        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 = 52.25 * 1;
        iOpen = 71.75 * 1;
        iHigh = 86.25 * 1;
        iLow = 50.00 * 1;
        iVol = 179356 * 1;
        sVol = '179,356';
            
        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 = 58.75 * 1;
        iOpen = 50.00 * 1;
        iHigh = 62.25 * 1;
        iLow = 47.75 * 1;
        iVol = 24304 * 1;
        sVol = '24,304';
            
        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 = 57.50 * 1;
        iOpen = 68.75 * 1;
        iHigh = 70.00 * 1;
        iLow = 54.00 * 1;
        iVol = 25260 * 1;
        sVol = '25,260';
            
        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 = 59.75 * 1;
        iOpen = 56.50 * 1;
        iHigh = 62.50 * 1;
        iLow = 55.28 * 1;
        iVol = 10136 * 1;
        sVol = '10,136';
            
        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 = 60.00 * 1;
        iOpen = 59.25 * 1;
        iHigh = 62.25 * 1;
        iLow = 58.00 * 1;
        iVol = 3648 * 1;
        sVol = '3,648';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 62.00 * 1;
        iOpen = 61.25 * 1;
        iHigh = 65.00 * 1;
        iLow = 59.25 * 1;
        iVol = 7160 * 1;
        sVol = '7,160';
            
        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 = 60.50 * 1;
        iOpen = 60.50 * 1;
        iHigh = 61.90 * 1;
        iLow = 57.55 * 1;
        iVol = 2976 * 1;
        sVol = '2,976';
            
        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 = 54.50 * 1;
        iOpen = 60.35 * 1;
        iHigh = 61.13 * 1;
        iLow = 53.25 * 1;
        iVol = 4176 * 1;
        sVol = '4,176';
            
        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 = 50.50 * 1;
        iOpen = 54.75 * 1;
        iHigh = 55.78 * 1;
        iLow = 50.50 * 1;
        iVol = 6848 * 1;
        sVol = '6,848';
            
        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 = 46.25 * 1;
        iOpen = 50.25 * 1;
        iHigh = 50.25 * 1;
        iLow = 45.00 * 1;
        iVol = 3604 * 1;
        sVol = '3,604';
            
        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 = 38.00 * 1;
        iOpen = 45.75 * 1;
        iHigh = 47.50 * 1;
        iLow = 37.75 * 1;
        iVol = 10172 * 1;
        sVol = '10,172';
            
        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 = 39.00 * 1;
        iOpen = 38.40 * 1;
        iHigh = 42.50 * 1;
        iLow = 37.95 * 1;
        iVol = 4916 * 1;
        sVol = '4,916';
            
        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 = 42.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 43.00 * 1;
        iLow = 39.00 * 1;
        iVol = 5428 * 1;
        sVol = '5,428';
            
        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 = 45.50 * 1;
        iOpen = 43.78 * 1;
        iHigh = 47.75 * 1;
        iLow = 41.50 * 1;
        iVol = 8676 * 1;
        sVol = '8,676';
            
        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 = 47.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 41.75 * 1;
        iVol = 2928 * 1;
        sVol = '2,928';
            
        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 = 45.10 * 1;
        iOpen = 44.10 * 1;
        iHigh = 46.50 * 1;
        iLow = 44.00 * 1;
        iVol = 684 * 1;
        sVol = '684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 51.10 * 1;
        iOpen = 45.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 43.40 * 1;
        iVol = 8204 * 1;
        sVol = '8,204';
            
        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 = 52.00 * 1;
        iOpen = 51.50 * 1;
        iHigh = 54.75 * 1;
        iLow = 49.75 * 1;
        iVol = 1128 * 1;
        sVol = '1,128';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 49.50 * 1;
        iOpen = 52.25 * 1;
        iHigh = 52.25 * 1;
        iLow = 48.50 * 1;
        iVol = 2604 * 1;
        sVol = '2,604';
            
        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 = 51.25 * 1;
        iOpen = 48.75 * 1;
        iHigh = 52.75 * 1;
        iLow = 48.75 * 1;
        iVol = 2688 * 1;
        sVol = '2,688';
            
        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 = 54.63 * 1;
        iOpen = 54.00 * 1;
        iHigh = 62.50 * 1;
        iLow = 54.00 * 1;
        iVol = 19388 * 1;
        sVol = '19,388';
            
        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 = 54.15 * 1;
        iOpen = 54.50 * 1;
        iHigh = 58.75 * 1;
        iLow = 50.25 * 1;
        iVol = 4016 * 1;
        sVol = '4,016';
            
        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 = 56.25 * 1;
        iOpen = 54.50 * 1;
        iHigh = 58.15 * 1;
        iLow = 51.75 * 1;
        iVol = 2344 * 1;
        sVol = '2,344';
            
        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 = 56.50 * 1;
        iOpen = 57.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.65 * 1;
        iVol = 3760 * 1;
        sVol = '3,760';
            
        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 = 56.83 * 1;
        iOpen = 56.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 55.50 * 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(2019, 3, 18);
        iClose = 59.50 * 1;
        iOpen = 57.00 * 1;
        iHigh = 59.50 * 1;
        iLow = 57.00 * 1;
        iVol = 1712 * 1;
        sVol = '1,712';
            
        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 = 57.25 * 1;
        iOpen = 58.50 * 1;
        iHigh = 64.75 * 1;
        iLow = 57.25 * 1;
        iVol = 3044 * 1;
        sVol = '3,044';
            
        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 = 54.75 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.42 * 1;
        iLow = 53.63 * 1;
        iVol = 1056 * 1;
        sVol = '1,056';
            
        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 = 51.25 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 51.25 * 1;
        iVol = 3588 * 1;
        sVol = '3,588';
            
        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 = 55.75 * 1;
        iOpen = 51.75 * 1;
        iHigh = 56.75 * 1;
        iLow = 51.75 * 1;
        iVol = 1732 * 1;
        sVol = '1,732';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 55.67 * 1;
        iOpen = 56.25 * 1;
        iHigh = 57.00 * 1;
        iLow = 53.75 * 1;
        iVol = 776 * 1;
        sVol = '776';
            
        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 = 56.25 * 1;
        iOpen = 54.50 * 1;
        iHigh = 56.25 * 1;
        iLow = 54.50 * 1;
        iVol = 664 * 1;
        sVol = '664';
            
        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 = 54.50 * 1;
        iOpen = 56.25 * 1;
        iHigh = 58.17 * 1;
        iLow = 54.50 * 1;
        iVol = 884 * 1;
        sVol = '884';
            
        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 = 59.50 * 1;
        iOpen = 54.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 54.00 * 1;
        iVol = 2880 * 1;
        sVol = '2,880';
            
        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 = 58.75 * 1;
        iOpen = 58.50 * 1;
        iHigh = 60.72 * 1;
        iLow = 54.50 * 1;
        iVol = 1236 * 1;
        sVol = '1,236';
            
        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 = 56.50 * 1;
        iOpen = 57.00 * 1;
        iHigh = 58.65 * 1;
        iLow = 55.53 * 1;
        iVol = 1848 * 1;
        sVol = '1,848';
            
        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 = 55.75 * 1;
        iOpen = 59.25 * 1;
        iHigh = 59.95 * 1;
        iLow = 55.00 * 1;
        iVol = 1604 * 1;
        sVol = '1,604';
            
        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 = 54.58 * 1;
        iOpen = 55.75 * 1;
        iHigh = 59.22 * 1;
        iLow = 54.13 * 1;
        iVol = 1512 * 1;
        sVol = '1,512';
            
        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 = 55.00 * 1;
        iOpen = 54.88 * 1;
        iHigh = 55.00 * 1;
        iLow = 51.88 * 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, 4, 9);
        iClose = 53.92 * 1;
        iOpen = 53.75 * 1;
        iHigh = 55.95 * 1;
        iLow = 52.25 * 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, 4, 10);
        iClose = 51.00 * 1;
        iOpen = 53.50 * 1;
        iHigh = 53.75 * 1;
        iLow = 49.75 * 1;
        iVol = 2112 * 1;
        sVol = '2,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 50.00 * 1;
        iOpen = 49.50 * 1;
        iHigh = 53.25 * 1;
        iLow = 49.40 * 1;
        iVol = 1748 * 1;
        sVol = '1,748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 50.00 * 1;
        iOpen = 49.75 * 1;
        iHigh = 50.00 * 1;
        iLow = 49.50 * 1;
        iVol = 660 * 1;
        sVol = '660';
            
        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 = 50.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 49.75 * 1;
        iVol = 1492 * 1;
        sVol = '1,492';
            
        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 = 47.88 * 1;
        iOpen = 49.53 * 1;
        iHigh = 49.75 * 1;
        iLow = 47.50 * 1;
        iVol = 1680 * 1;
        sVol = '1,680';
            
        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 = 48.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 48.00 * 1;
        iVol = 948 * 1;
        sVol = '948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 47.25 * 1;
        iOpen = 47.75 * 1;
        iHigh = 48.88 * 1;
        iLow = 46.00 * 1;
        iVol = 1272 * 1;
        sVol = '1,272';
            
        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 = 48.75 * 1;
        iOpen = 49.05 * 1;
        iHigh = 53.00 * 1;
        iLow = 47.50 * 1;
        iVol = 3264 * 1;
        sVol = '3,264';
            
        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 = 48.75 * 1;
        iOpen = 47.75 * 1;
        iHigh = 51.25 * 1;
        iLow = 47.75 * 1;
        iVol = 692 * 1;
        sVol = '692';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 47.50 * 1;
        iOpen = 46.58 * 1;
        iHigh = 48.50 * 1;
        iLow = 46.25 * 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(2019, 4, 24);
        iClose = 47.50 * 1;
        iOpen = 47.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 46.00 * 1;
        iVol = 504 * 1;
        sVol = '504';
            
        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 = 45.75 * 1;
        iOpen = 46.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 44.28 * 1;
        iVol = 2532 * 1;
        sVol = '2,532';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 45.00 * 1;
        iOpen = 44.25 * 1;
        iHigh = 46.50 * 1;
        iLow = 44.17 * 1;
        iVol = 1656 * 1;
        sVol = '1,656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 43.75 * 1;
        iOpen = 45.50 * 1;
        iHigh = 46.25 * 1;
        iLow = 43.75 * 1;
        iVol = 2184 * 1;
        sVol = '2,184';
            
        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 = 47.50 * 1;
        iOpen = 43.75 * 1;
        iHigh = 49.50 * 1;
        iLow = 43.75 * 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(2019, 5, 3);
        iClose = 45.25 * 1;
        iOpen = 47.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 44.00 * 1;
        iVol = 1484 * 1;
        sVol = '1,484';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 43.25 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.75 * 1;
        iLow = 43.25 * 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, 5, 5);
        iClose = 45.25 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.25 * 1;
        iLow = 40.45 * 1;
        iVol = 2224 * 1;
        sVol = '2,224';
            
        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 = 45.50 * 1;
        iOpen = 46.25 * 1;
        iHigh = 50.75 * 1;
        iLow = 43.53 * 1;
        iVol = 4568 * 1;
        sVol = '4,568';
            
        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 = 41.75 * 1;
        iOpen = 49.50 * 1;
        iHigh = 52.50 * 1;
        iLow = 40.50 * 1;
        iVol = 13972 * 1;
        sVol = '13,972';
            
        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 = 31.75 * 1;
        iOpen = 38.75 * 1;
        iHigh = 40.25 * 1;
        iLow = 30.50 * 1;
        iVol = 13152 * 1;
        sVol = '13,152';
            
        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 = 28.58 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.83 * 1;
        iLow = 28.25 * 1;
        iVol = 14468 * 1;
        sVol = '14,468';
            
        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 = 28.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.75 * 1;
        iLow = 26.50 * 1;
        iVol = 250852 * 1;
        sVol = '250,852';
            
        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 = 27.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 25.75 * 1;
        iVol = 15008 * 1;
        sVol = '15,008';
            
        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 = 27.50 * 1;
        iOpen = 29.25 * 1;
        iHigh = 29.25 * 1;
        iLow = 25.88 * 1;
        iVol = 8316 * 1;
        sVol = '8,316';
            
        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 = 26.63 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.50 * 1;
        iLow = 26.00 * 1;
        iVol = 5240 * 1;
        sVol = '5,240';
            
        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 = 26.00 * 1;
        iOpen = 26.50 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.25 * 1;
        iVol = 3920 * 1;
        sVol = '3,920';
            
        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 = 27.75 * 1;
        iOpen = 25.75 * 1;
        iHigh = 29.25 * 1;
        iLow = 25.75 * 1;
        iVol = 32068 * 1;
        sVol = '32,068';
            
        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 = 27.00 * 1;
        iOpen = 28.50 * 1;
        iHigh = 28.75 * 1;
        iLow = 26.50 * 1;
        iVol = 30548 * 1;
        sVol = '30,548';
            
        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 = 27.25 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.25 * 1;
        iLow = 26.00 * 1;
        iVol = 15368 * 1;
        sVol = '15,368';
            
        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 = 24.25 * 1;
        iOpen = 26.25 * 1;
        iHigh = 27.25 * 1;
        iLow = 23.50 * 1;
        iVol = 19384 * 1;
        sVol = '19,384';
            
        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 = 23.63 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.50 * 1;
        iVol = 9132 * 1;
        sVol = '9,132';
            
        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 = 25.00 * 1;
        iOpen = 23.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 21.75 * 1;
        iVol = 6948 * 1;
        sVol = '6,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 26.50 * 1;
        iOpen = 25.50 * 1;
        iHigh = 28.00 * 1;
        iLow = 23.90 * 1;
        iVol = 12936 * 1;
        sVol = '12,936';
            
        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 = 26.00 * 1;
        iOpen = 26.25 * 1;
        iHigh = 27.65 * 1;
        iLow = 25.75 * 1;
        iVol = 3676 * 1;
        sVol = '3,676';
            
        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 = 25.13 * 1;
        iOpen = 26.08 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.00 * 1;
        iVol = 2232 * 1;
        sVol = '2,232';
            
        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 = 24.53 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.25 * 1;
        iLow = 24.50 * 1;
        iVol = 1056 * 1;
        sVol = '1,056';
            
        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 = 25.50 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.65 * 1;
        iLow = 24.50 * 1;
        iVol = 1612 * 1;
        sVol = '1,612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 24.25 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.75 * 1;
        iLow = 23.50 * 1;
        iVol = 4168 * 1;
        sVol = '4,168';
            
        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 = 24.35 * 1;
        iOpen = 23.63 * 1;
        iHigh = 24.58 * 1;
        iLow = 23.03 * 1;
        iVol = 2352 * 1;
        sVol = '2,352';
            
        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 = 23.13 * 1;
        iOpen = 23.75 * 1;
        iHigh = 24.25 * 1;
        iLow = 22.88 * 1;
        iVol = 4740 * 1;
        sVol = '4,740';
            
        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 = 23.88 * 1;
        iOpen = 22.75 * 1;
        iHigh = 24.50 * 1;
        iLow = 22.75 * 1;
        iVol = 1988 * 1;
        sVol = '1,988';
            
        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 = 25.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.33 * 1;
        iLow = 23.25 * 1;
        iVol = 4032 * 1;
        sVol = '4,032';
            
        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 = 25.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.25 * 1;
        iLow = 24.50 * 1;
        iVol = 4340 * 1;
        sVol = '4,340';
            
        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 = 24.75 * 1;
        iOpen = 25.75 * 1;
        iHigh = 25.75 * 1;
        iLow = 24.75 * 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, 6, 16);
        iClose = 25.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.25 * 1;
        iLow = 24.75 * 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(2019, 6, 17);
        iClose = 24.50 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.25 * 1;
        iLow = 23.30 * 1;
        iVol = 5148 * 1;
        sVol = '5,148';
            
        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 = 24.23 * 1;
        iOpen = 23.00 * 1;
        iHigh = 24.23 * 1;
        iLow = 22.88 * 1;
        iVol = 356 * 1;
        sVol = '356';
            
        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 = 24.50 * 1;
        iOpen = 25.00 * 1;
        iHigh = 27.50 * 1;
        iLow = 24.25 * 1;
        iVol = 8592 * 1;
        sVol = '8,592';
            
        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 = 26.25 * 1;
        iOpen = 24.50 * 1;
        iHigh = 27.00 * 1;
        iLow = 24.00 * 1;
        iVol = 15440 * 1;
        sVol = '15,440';
            
        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 = 27.15 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.75 * 1;
        iLow = 25.55 * 1;
        iVol = 8644 * 1;
        sVol = '8,644';
            
        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 = 27.13 * 1;
        iOpen = 27.25 * 1;
        iHigh = 28.17 * 1;
        iLow = 25.50 * 1;
        iVol = 5248 * 1;
        sVol = '5,248';
            
        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 = 25.85 * 1;
        iOpen = 27.50 * 1;
        iHigh = 28.75 * 1;
        iLow = 23.78 * 1;
        iVol = 10440 * 1;
        sVol = '10,440';
            
        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 = 26.25 * 1;
        iOpen = 26.25 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.25 * 1;
        iVol = 5536 * 1;
        sVol = '5,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 27.00 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.25 * 1;
        iLow = 25.50 * 1;
        iVol = 5056 * 1;
        sVol = '5,056';
            
        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 = 27.25 * 1;
        iOpen = 26.50 * 1;
        iHigh = 28.00 * 1;
        iLow = 26.50 * 1;
        iVol = 5064 * 1;
        sVol = '5,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 28.00 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.50 * 1;
        iVol = 6536 * 1;
        sVol = '6,536';
            
        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 = 28.75 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.50 * 1;
        iLow = 28.00 * 1;
        iVol = 8164 * 1;
        sVol = '8,164';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 28.50 * 1;
        iOpen = 28.75 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.25 * 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, 5);
        iClose = 28.25 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.25 * 1;
        iLow = 28.25 * 1;
        iVol = 2964 * 1;
        sVol = '2,964';
            
        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 = 26.75 * 1;
        iOpen = 29.25 * 1;
        iHigh = 29.25 * 1;
        iLow = 25.00 * 1;
        iVol = 5792 * 1;
        sVol = '5,792';
            
        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 = 26.75 * 1;
        iOpen = 26.50 * 1;
        iHigh = 28.50 * 1;
        iLow = 25.50 * 1;
        iVol = 592 * 1;
        sVol = '592';
            
        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 = 25.50 * 1;
        iOpen = 26.50 * 1;
        iHigh = 28.50 * 1;
        iLow = 25.50 * 1;
        iVol = 3364 * 1;
        sVol = '3,364';
            
        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 = 25.50 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.38 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 24.95 * 1;
        iOpen = 25.08 * 1;
        iHigh = 25.75 * 1;
        iLow = 24.50 * 1;
        iVol = 2092 * 1;
        sVol = '2,092';
            
        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 = 23.75 * 1;
        iOpen = 24.63 * 1;
        iHigh = 26.25 * 1;
        iLow = 23.75 * 1;
        iVol = 3168 * 1;
        sVol = '3,168';
            
        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 = 25.00 * 1;
        iOpen = 24.95 * 1;
        iHigh = 26.50 * 1;
        iLow = 23.75 * 1;
        iVol = 8036 * 1;
        sVol = '8,036';
            
        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 = 24.38 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.25 * 1;
        iVol = 2484 * 1;
        sVol = '2,484';
            
        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 = 24.98 * 1;
        iOpen = 23.78 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.78 * 1;
        iVol = 1512 * 1;
        sVol = '1,512';
            
        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 = 25.75 * 1;
        iOpen = 24.92 * 1;
        iHigh = 26.65 * 1;
        iLow = 24.75 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 25.00 * 1;
        iOpen = 26.50 * 1;
        iHigh = 27.25 * 1;
        iLow = 25.00 * 1;
        iVol = 3512 * 1;
        sVol = '3,512';
            
        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 = 25.00 * 1;
        iOpen = 25.75 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.75 * 1;
        iVol = 2220 * 1;
        sVol = '2,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 26.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.00 * 1;
        iVol = 624 * 1;
        sVol = '624';
            
        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 = 24.88 * 1;
        iOpen = 25.75 * 1;
        iHigh = 25.75 * 1;
        iLow = 24.75 * 1;
        iVol = 1052 * 1;
        sVol = '1,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 25.75 * 1;
        iOpen = 24.88 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.88 * 1;
        iVol = 236 * 1;
        sVol = '236';
            
        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 = 25.75 * 1;
        iOpen = 25.50 * 1;
        iHigh = 25.75 * 1;
        iLow = 24.75 * 1;
        iVol = 1860 * 1;
        sVol = '1,860';
            
        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 = 25.50 * 1;
        iOpen = 25.25 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.90 * 1;
        iVol = 1344 * 1;
        sVol = '1,344';
            
        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 = 26.00 * 1;
        iOpen = 25.25 * 1;
        iHigh = 27.00 * 1;
        iLow = 24.50 * 1;
        iVol = 2428 * 1;
        sVol = '2,428';
            
        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 = 24.00 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.50 * 1;
        iLow = 24.00 * 1;
        iVol = 3244 * 1;
        sVol = '3,244';
            
        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 = 24.88 * 1;
        iOpen = 24.00 * 1;
        iHigh = 26.25 * 1;
        iLow = 24.00 * 1;
        iVol = 1368 * 1;
        sVol = '1,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 25.00 * 1;
        iOpen = 26.17 * 1;
        iHigh = 26.25 * 1;
        iLow = 24.25 * 1;
        iVol = 3404 * 1;
        sVol = '3,404';
            
        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 = 25.20 * 1;
        iOpen = 24.60 * 1;
        iHigh = 25.75 * 1;
        iLow = 24.50 * 1;
        iVol = 1544 * 1;
        sVol = '1,544';
            
        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 = 24.50 * 1;
        iOpen = 25.25 * 1;
        iHigh = 26.13 * 1;
        iLow = 24.10 * 1;
        iVol = 2344 * 1;
        sVol = '2,344';
            
        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 = 24.25 * 1;
        iOpen = 25.50 * 1;
        iHigh = 25.88 * 1;
        iLow = 24.15 * 1;
        iVol = 1228 * 1;
        sVol = '1,228';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 25.00 * 1;
        iOpen = 24.25 * 1;
        iHigh = 25.75 * 1;
        iLow = 23.50 * 1;
        iVol = 2164 * 1;
        sVol = '2,164';
            
        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 = 24.25 * 1;
        iOpen = 23.75 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.38 * 1;
        iVol = 2596 * 1;
        sVol = '2,596';
            
        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 = 24.25 * 1;
        iOpen = 23.90 * 1;
        iHigh = 24.25 * 1;
        iLow = 23.50 * 1;
        iVol = 1768 * 1;
        sVol = '1,768';
            
        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 = 24.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.25 * 1;
        iLow = 23.50 * 1;
        iVol = 3376 * 1;
        sVol = '3,376';
            
        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 = 23.53 * 1;
        iOpen = 24.38 * 1;
        iHigh = 24.75 * 1;
        iLow = 23.50 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 23.50 * 1;
        iOpen = 23.53 * 1;
        iHigh = 23.75 * 1;
        iLow = 23.00 * 1;
        iVol = 2268 * 1;
        sVol = '2,268';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 23.03 * 1;
        iOpen = 23.50 * 1;
        iHigh = 23.60 * 1;
        iLow = 22.75 * 1;
        iVol = 2328 * 1;
        sVol = '2,328';
            
        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 = 23.00 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.75 * 1;
        iLow = 22.75 * 1;
        iVol = 3352 * 1;
        sVol = '3,352';
            
        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 = 23.75 * 1;
        iOpen = 23.50 * 1;
        iHigh = 23.75 * 1;
        iLow = 22.75 * 1;
        iVol = 2792 * 1;
        sVol = '2,792';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 21.90 * 1;
        iOpen = 23.85 * 1;
        iHigh = 23.85 * 1;
        iLow = 21.75 * 1;
        iVol = 2508 * 1;
        sVol = '2,508';
            
        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 = 20.42 * 1;
        iOpen = 21.75 * 1;
        iHigh = 21.75 * 1;
        iLow = 19.58 * 1;
        iVol = 2832 * 1;
        sVol = '2,832';
            
        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 = 21.50 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.88 * 1;
        iLow = 19.78 * 1;
        iVol = 1256 * 1;
        sVol = '1,256';
            
        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 = 20.28 * 1;
        iOpen = 21.50 * 1;
        iHigh = 21.80 * 1;
        iLow = 20.08 * 1;
        iVol = 880 * 1;
        sVol = '880';
            
        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 = 20.75 * 1;
        iOpen = 20.08 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.08 * 1;
        iVol = 536 * 1;
        sVol = '536';
            
        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 = 21.35 * 1;
        iOpen = 20.75 * 1;
        iHigh = 21.67 * 1;
        iLow = 20.75 * 1;
        iVol = 696 * 1;
        sVol = '696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 20.80 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.67 * 1;
        iLow = 20.45 * 1;
        iVol = 1464 * 1;
        sVol = '1,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 20.78 * 1;
        iOpen = 20.15 * 1;
        iHigh = 22.50 * 1;
        iLow = 20.15 * 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, 9, 3);
        iClose = 20.50 * 1;
        iOpen = 20.15 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.00 * 1;
        iVol = 548 * 1;
        sVol = '548';
            
        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 = 20.25 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.50 * 1;
        iLow = 20.00 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        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 = 18.75 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.25 * 1;
        iLow = 18.00 * 1;
        iVol = 1172 * 1;
        sVol = '1,172';
            
        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 = 17.75 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.50 * 1;
        iVol = 1412 * 1;
        sVol = '1,412';
            
        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 = 16.50 * 1;
        iOpen = 17.73 * 1;
        iHigh = 18.45 * 1;
        iLow = 16.50 * 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(2019, 9, 10);
        iClose = 17.50 * 1;
        iOpen = 16.98 * 1;
        iHigh = 18.58 * 1;
        iLow = 16.05 * 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(2019, 9, 11);
        iClose = 16.50 * 1;
        iOpen = 16.95 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.25 * 1;
        iVol = 1548 * 1;
        sVol = '1,548';
            
        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 = 15.73 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.58 * 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, 9, 15);
        iClose = 15.33 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.50 * 1;
        iVol = 708 * 1;
        sVol = '708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 15.88 * 1;
        iOpen = 16.23 * 1;
        iHigh = 18.75 * 1;
        iLow = 15.80 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 16.73 * 1;
        iOpen = 17.25 * 1;
        iHigh = 18.10 * 1;
        iLow = 16.67 * 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(2019, 9, 18);
        iClose = 17.50 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.13 * 1;
        iLow = 17.50 * 1;
        iVol = 848 * 1;
        sVol = '848';
            
        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 = 18.25 * 1;
        iOpen = 18.38 * 1;
        iHigh = 19.13 * 1;
        iLow = 17.55 * 1;
        iVol = 632 * 1;
        sVol = '632';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 18.50 * 1;
        iOpen = 18.25 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 2364 * 1;
        sVol = '2,364';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 18.83 * 1;
        iOpen = 18.25 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.25 * 1;
        iVol = 1104 * 1;
        sVol = '1,104';
            
        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 = 19.25 * 1;
        iOpen = 19.25 * 1;
        iHigh = 20.75 * 1;
        iLow = 19.25 * 1;
        iVol = 984 * 1;
        sVol = '984';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 19.50 * 1;
        iOpen = 20.23 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.25 * 1;
        iVol = 1948 * 1;
        sVol = '1,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 20.00 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.88 * 1;
        iLow = 19.50 * 1;
        iVol = 888 * 1;
        sVol = '888';
            
        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 = 18.25 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.25 * 1;
        iVol = 792 * 1;
        sVol = '792';
            
        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 = 17.50 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.25 * 1;
        iLow = 17.50 * 1;
        iVol = 152 * 1;
        sVol = '152';
            
        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 = 17.50 * 1;
        iOpen = 17.75 * 1;
        iHigh = 18.65 * 1;
        iLow = 17.50 * 1;
        iVol = 1172 * 1;
        sVol = '1,172';
            
        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 = 18.23 * 1;
        iOpen = 18.73 * 1;
        iHigh = 18.73 * 1;
        iLow = 17.55 * 1;
        iVol = 112 * 1;
        sVol = '112';
            
        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 = 18.75 * 1;
        iOpen = 18.50 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.50 * 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, 10, 5);
        iClose = 18.75 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.40 * 1;
        iLow = 17.50 * 1;
        iVol = 340 * 1;
        sVol = '340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 15.75 * 1;
        iOpen = 18.78 * 1;
        iHigh = 19.00 * 1;
        iLow = 15.75 * 1;
        iVol = 1268 * 1;
        sVol = '1,268';
            
        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 = 14.88 * 1;
        iOpen = 16.50 * 1;
        iHigh = 18.25 * 1;
        iLow = 14.75 * 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(2019, 10, 8);
        iClose = 14.25 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.63 * 1;
        iLow = 12.50 * 1;
        iVol = 3652 * 1;
        sVol = '3,652';
            
        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 = 11.95 * 1;
        iOpen = 14.58 * 1;
        iHigh = 14.58 * 1;
        iLow = 10.93 * 1;
        iVol = 3424 * 1;
        sVol = '3,424';
            
        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 = 14.75 * 1;
        iOpen = 11.75 * 1;
        iHigh = 15.00 * 1;
        iLow = 11.75 * 1;
        iVol = 2880 * 1;
        sVol = '2,880';
            
        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 = 13.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 12.25 * 1;
        iVol = 4660 * 1;
        sVol = '4,660';
            
        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 = 13.00 * 1;
        iOpen = 12.25 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.25 * 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, 10, 15);
        iClose = 13.75 * 1;
        iOpen = 13.33 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.00 * 1;
        iVol = 952 * 1;
        sVol = '952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 13.73 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.75 * 1;
        iLow = 12.55 * 1;
        iVol = 2248 * 1;
        sVol = '2,248';
            
        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 = 14.50 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.25 * 1;
        iLow = 12.85 * 1;
        iVol = 1220 * 1;
        sVol = '1,220';
            
        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 = 13.55 * 1;
        iOpen = 14.53 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.38 * 1;
        iVol = 3040 * 1;
        sVol = '3,040';
            
        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 = 13.00 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.75 * 1;
        iLow = 12.85 * 1;
        iVol = 964 * 1;
        sVol = '964';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 12.75 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.55 * 1;
        iLow = 12.50 * 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(2019, 10, 25);
        iClose = 13.60 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.25 * 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, 10, 26);
        iClose = 12.75 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.50 * 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, 10, 27);
        iClose = 12.00 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.33 * 1;
        iLow = 11.68 * 1;
        iVol = 6064 * 1;
        sVol = '6,064';
            
        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 = 12.38 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.38 * 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(2019, 11, 2);
        iClose = 12.48 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.43 * 1;
        iVol = 2188 * 1;
        sVol = '2,188';
            
        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 = 12.40 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.50 * 1;
        iLow = 12.25 * 1;
        iVol = 1844 * 1;
        sVol = '1,844';
            
        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 = 12.50 * 1;
        iOpen = 12.25 * 1;
        iHigh = 13.50 * 1;
        iLow = 11.53 * 1;
        iVol = 3168 * 1;
        sVol = '3,168';
            
        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 = 12.75 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.00 * 1;
        iVol = 272 * 1;
        sVol = '272';
            
        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 = 13.00 * 1;
        iOpen = 13.00 * 1;
        iHigh = 15.75 * 1;
        iLow = 12.53 * 1;
        iVol = 3784 * 1;
        sVol = '3,784';
            
        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 = 11.75 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.75 * 1;
        iLow = 11.25 * 1;
        iVol = 2276 * 1;
        sVol = '2,276';
            
        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 = 11.25 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.00 * 1;
        iVol = 988 * 1;
        sVol = '988';
            
        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 = 11.45 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.25 * 1;
        iVol = 1768 * 1;
        sVol = '1,768';
            
        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 = 11.25 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.25 * 1;
        iLow = 9.55 * 1;
        iVol = 5828 * 1;
        sVol = '5,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 10.88 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.70 * 1;
        iLow = 9.50 * 1;
        iVol = 3460 * 1;
        sVol = '3,460';
            
        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 = 11.75 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.25 * 1;
        iVol = 1416 * 1;
        sVol = '1,416';
            
        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 = 11.50 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.15 * 1;
        iLow = 10.25 * 1;
        iVol = 3764 * 1;
        sVol = '3,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 10.63 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.50 * 1;
        iVol = 3580 * 1;
        sVol = '3,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 10.75 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.75 * 1;
        iLow = 9.55 * 1;
        iVol = 1420 * 1;
        sVol = '1,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 10.75 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.75 * 1;
        iLow = 9.75 * 1;
        iVol = 1348 * 1;
        sVol = '1,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 10.00 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.75 * 1;
        iLow = 9.88 * 1;
        iVol = 1136 * 1;
        sVol = '1,136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 10.58 * 1;
        iOpen = 10.45 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.28 * 1;
        iVol = 1916 * 1;
        sVol = '1,916';
            
        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 = 9.75 * 1;
        iOpen = 10.98 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.50 * 1;
        iVol = 4220 * 1;
        sVol = '4,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 12.00 * 1;
        iOpen = 9.75 * 1;
        iHigh = 12.75 * 1;
        iLow = 9.75 * 1;
        iVol = 10660 * 1;
        sVol = '10,660';
            
        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 = 13.33 * 1;
        iOpen = 11.25 * 1;
        iHigh = 13.75 * 1;
        iLow = 11.08 * 1;
        iVol = 5032 * 1;
        sVol = '5,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 13.75 * 1;
        iOpen = 12.75 * 1;
        iHigh = 14.25 * 1;
        iLow = 12.30 * 1;
        iVol = 3388 * 1;
        sVol = '3,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 13.75 * 1;
        iOpen = 14.23 * 1;
        iHigh = 14.23 * 1;
        iLow = 12.50 * 1;
        iVol = 1708 * 1;
        sVol = '1,708';
            
        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 = 13.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.13 * 1;
        iLow = 12.50 * 1;
        iVol = 916 * 1;
        sVol = '916';
            
        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 = 14.00 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.18 * 1;
        iLow = 12.83 * 1;
        iVol = 1508 * 1;
        sVol = '1,508';
            
        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 = 13.35 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.60 * 1;
        iLow = 12.88 * 1;
        iVol = 972 * 1;
        sVol = '972';
            
        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 = 18.03 * 1;
        iOpen = 15.03 * 1;
        iHigh = 21.25 * 1;
        iLow = 13.78 * 1;
        iVol = 34628 * 1;
        sVol = '34,628';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 15.60 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.75 * 1;
        iLow = 15.25 * 1;
        iVol = 9388 * 1;
        sVol = '9,388';
            
        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 = 13.25 * 1;
        iOpen = 15.68 * 1;
        iHigh = 15.75 * 1;
        iLow = 13.00 * 1;
        iVol = 8304 * 1;
        sVol = '8,304';
            
        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 = 13.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.75 * 1;
        iLow = 12.75 * 1;
        iVol = 3848 * 1;
        sVol = '3,848';
            
        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 = 13.53 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.25 * 1;
        iLow = 13.25 * 1;
        iVol = 2536 * 1;
        sVol = '2,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 13.63 * 1;
        iOpen = 13.88 * 1;
        iHigh = 13.88 * 1;
        iLow = 13.00 * 1;
        iVol = 1088 * 1;
        sVol = '1,088';
            
        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 = 13.88 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.50 * 1;
        iLow = 12.85 * 1;
        iVol = 3460 * 1;
        sVol = '3,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 14.95 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.25 * 1;
        iLow = 12.75 * 1;
        iVol = 3504 * 1;
        sVol = '3,504';
            
        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 = 14.75 * 1;
        iOpen = 15.70 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.50 * 1;
        iVol = 1788 * 1;
        sVol = '1,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 14.50 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.25 * 1;
        iVol = 1704 * 1;
        sVol = '1,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 13.73 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.75 * 1;
        iLow = 12.75 * 1;
        iVol = 4336 * 1;
        sVol = '4,336';
            
        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 = 11.25 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.25 * 1;
        iLow = 11.18 * 1;
        iVol = 4892 * 1;
        sVol = '4,892';
            
        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 = 11.50 * 1;
        iOpen = 11.65 * 1;
        iHigh = 12.65 * 1;
        iLow = 10.63 * 1;
        iVol = 1324 * 1;
        sVol = '1,324';
            
        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 = 12.15 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.50 * 1;
        iVol = 1468 * 1;
        sVol = '1,468';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 12.63 * 1;
        iOpen = 12.18 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 1352 * 1;
        sVol = '1,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 15.25 * 1;
        iOpen = 13.75 * 1;
        iHigh = 15.45 * 1;
        iLow = 12.78 * 1;
        iVol = 11364 * 1;
        sVol = '11,364';
            
        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 = 15.25 * 1;
        iOpen = 14.00 * 1;
        iHigh = 16.38 * 1;
        iLow = 13.50 * 1;
        iVol = 4772 * 1;
        sVol = '4,772';
            
        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 = 14.13 * 1;
        iOpen = 15.88 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.00 * 1;
        iVol = 2756 * 1;
        sVol = '2,756';
            
        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 = 14.13 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.75 * 1;
        iLow = 13.25 * 1;
        iVol = 2828 * 1;
        sVol = '2,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 14.58 * 1;
        iOpen = 14.75 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.25 * 1;
        iVol = 2180 * 1;
        sVol = '2,180';
            
        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 = 14.75 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.45 * 1;
        iVol = 812 * 1;
        sVol = '812';
            
        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 = 14.20 * 1;
        iOpen = 14.63 * 1;
        iHigh = 15.43 * 1;
        iLow = 14.08 * 1;
        iVol = 976 * 1;
        sVol = '976';
            
        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 = 14.20 * 1;
        iOpen = 14.18 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.53 * 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(2020, 1, 11);
        iClose = 15.00 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.25 * 1;
        iVol = 4268 * 1;
        sVol = '4,268';
            
        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 = 18.80 * 1;
        iOpen = 14.40 * 1;
        iHigh = 18.88 * 1;
        iLow = 14.40 * 1;
        iVol = 7692 * 1;
        sVol = '7,692';
            
        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 = 17.75 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.50 * 1;
        iLow = 16.65 * 1;
        iVol = 3940 * 1;
        sVol = '3,940';
            
        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 = 17.78 * 1;
        iOpen = 17.75 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.75 * 1;
        iVol = 2428 * 1;
        sVol = '2,428';
            
        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 = 17.50 * 1;
        iOpen = 16.95 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.53 * 1;
        iVol = 2256 * 1;
        sVol = '2,256';
            
        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 = 17.50 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.25 * 1;
        iVol = 2796 * 1;
        sVol = '2,796';
            
        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 = 17.40 * 1;
        iOpen = 17.25 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.05 * 1;
        iVol = 3360 * 1;
        sVol = '3,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 17.67 * 1;
        iOpen = 17.75 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.50 * 1;
        iVol = 2672 * 1;
        sVol = '2,672';
            
        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 = 17.28 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.98 * 1;
        iLow = 16.50 * 1;
        iVol = 312 * 1;
        sVol = '312';
            
        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 = 17.50 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.00 * 1;
        iLow = 16.50 * 1;
        iVol = 4648 * 1;
        sVol = '4,648';
            
        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 = 17.85 * 1;
        iOpen = 17.13 * 1;
        iHigh = 18.75 * 1;
        iLow = 17.00 * 1;
        iVol = 544 * 1;
        sVol = '544';
            
        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 = 16.55 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.50 * 1;
        iVol = 2968 * 1;
        sVol = '2,968';
            
        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 = 17.20 * 1;
        iOpen = 16.70 * 1;
        iHigh = 17.30 * 1;
        iLow = 16.50 * 1;
        iVol = 1376 * 1;
        sVol = '1,376';
            
        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 = 17.88 * 1;
        iOpen = 17.25 * 1;
        iHigh = 19.42 * 1;
        iLow = 17.25 * 1;
        iVol = 2888 * 1;
        sVol = '2,888';
            
        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 = 17.38 * 1;
        iOpen = 17.00 * 1;
        iHigh = 19.25 * 1;
        iLow = 17.00 * 1;
        iVol = 4236 * 1;
        sVol = '4,236';
            
        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 = 17.00 * 1;
        iOpen = 17.50 * 1;
        iHigh = 19.15 * 1;
        iLow = 13.75 * 1;
        iVol = 3780 * 1;
        sVol = '3,780';
            
        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 = 15.40 * 1;
        iOpen = 17.75 * 1;
        iHigh = 17.88 * 1;
        iLow = 15.00 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 13.75 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.38 * 1;
        iLow = 13.00 * 1;
        iVol = 2944 * 1;
        sVol = '2,944';
            
        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 = 13.50 * 1;
        iOpen = 11.33 * 1;
        iHigh = 13.75 * 1;
        iLow = 11.33 * 1;
        iVol = 3492 * 1;
        sVol = '3,492';
            
        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 = 16.92 * 1;
        iOpen = 12.00 * 1;
        iHigh = 17.50 * 1;
        iLow = 11.25 * 1;
        iVol = 16068 * 1;
        sVol = '16,068';
            
        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 = 12.50 * 1;
        iOpen = 16.90 * 1;
        iHigh = 16.90 * 1;
        iLow = 11.25 * 1;
        iVol = 6660 * 1;
        sVol = '6,660';
            
        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 = 8.78 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 8.50 * 1;
        iVol = 9412 * 1;
        sVol = '9,412';
            
        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 = 9.08 * 1;
        iOpen = 9.25 * 1;
        iHigh = 13.85 * 1;
        iLow = 8.75 * 1;
        iVol = 4760 * 1;
        sVol = '4,760';
            
        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 = 8.30 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 7.55 * 1;
        iVol = 3760 * 1;
        sVol = '3,760';
            
        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 = 9.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.30 * 1;
        iVol = 2524 * 1;
        sVol = '2,524';
            
        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 = 8.75 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 8.68 * 1;
        iVol = 6856 * 1;
        sVol = '6,856';
            
        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 = 8.08 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.00 * 1;
        iVol = 4272 * 1;
        sVol = '4,272';
            
        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 = 7.98 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.75 * 1;
        iLow = 6.80 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 7.25 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.80 * 1;
        iVol = 2432 * 1;
        sVol = '2,432';
            
        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 = 7.00 * 1;
        iOpen = 6.85 * 1;
        iHigh = 8.00 * 1;
        iLow = 5.28 * 1;
        iVol = 5112 * 1;
        sVol = '5,112';
            
        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 = 6.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.63 * 1;
        iVol = 4356 * 1;
        sVol = '4,356';
            
        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 = 6.75 * 1;
        iOpen = 6.30 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.30 * 1;
        iVol = 6012 * 1;
        sVol = '6,012';
            
        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 = 8.38 * 1;
        iOpen = 7.25 * 1;
        iHigh = 10.63 * 1;
        iLow = 7.00 * 1;
        iVol = 17224 * 1;
        sVol = '17,224';
            
        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 = 7.78 * 1;
        iOpen = 8.28 * 1;
        iHigh = 10.00 * 1;
        iLow = 7.75 * 1;
        iVol = 9420 * 1;
        sVol = '9,420';
            
        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 = 7.38 * 1;
        iOpen = 7.25 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.25 * 1;
        iVol = 2972 * 1;
        sVol = '2,972';
            
        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 = 6.88 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.25 * 1;
        iVol = 3524 * 1;
        sVol = '3,524';
            
        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 = 7.13 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.25 * 1;
        iLow = 6.78 * 1;
        iVol = 4140 * 1;
        sVol = '4,140';
            
        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 = 7.33 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.25 * 1;
        iLow = 6.25 * 1;
        iVol = 3724 * 1;
        sVol = '3,724';
            
        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 = 6.88 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.88 * 1;
        iVol = 1644 * 1;
        sVol = '1,644';
            
        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 = 6.75 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.50 * 1;
        iVol = 3436 * 1;
        sVol = '3,436';
            
        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 = 7.03 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.25 * 1;
        iVol = 5544 * 1;
        sVol = '5,544';
            
        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 = 7.75 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.00 * 1;
        iVol = 3004 * 1;
        sVol = '3,004';
            
        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 = 7.25 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.13 * 1;
        iVol = 3696 * 1;
        sVol = '3,696';
            
        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 = 8.38 * 1;
        iOpen = 7.25 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.25 * 1;
        iVol = 4944 * 1;
        sVol = '4,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 10.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 11.25 * 1;
        iLow = 8.00 * 1;
        iVol = 6148 * 1;
        sVol = '6,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.95 * 1;
        iLow = 9.00 * 1;
        iVol = 4292 * 1;
        sVol = '4,292';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 10.38 * 1;
        iOpen = 10.13 * 1;
        iHigh = 11.05 * 1;
        iLow = 9.13 * 1;
        iVol = 4360 * 1;
        sVol = '4,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 10.20 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 9.75 * 1;
        iVol = 5672 * 1;
        sVol = '5,672';
            
        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 = 9.25 * 1;
        iOpen = 9.85 * 1;
        iHigh = 11.05 * 1;
        iLow = 9.18 * 1;
        iVol = 2260 * 1;
        sVol = '2,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 10.20 * 1;
        iOpen = 9.38 * 1;
        iHigh = 11.25 * 1;
        iLow = 9.38 * 1;
        iVol = 3304 * 1;
        sVol = '3,304';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 10.50 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.25 * 1;
        iLow = 10.25 * 1;
        iVol = 5840 * 1;
        sVol = '5,840';
            
        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 = 11.43 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 10.50 * 1;
        iVol = 1428 * 1;
        sVol = '1,428';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 11.63 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.50 * 1;
        iLow = 10.50 * 1;
        iVol = 4104 * 1;
        sVol = '4,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 10.40 * 1;
        iOpen = 11.35 * 1;
        iHigh = 12.00 * 1;
        iLow = 9.50 * 1;
        iVol = 13408 * 1;
        sVol = '13,408';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 10.45 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.25 * 1;
        iVol = 2192 * 1;
        sVol = '2,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.63 * 1;
        iLow = 9.50 * 1;
        iVol = 3172 * 1;
        sVol = '3,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 9.43 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.00 * 1;
        iVol = 2872 * 1;
        sVol = '2,872';
            
        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 = 9.73 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.95 * 1;
        iLow = 7.78 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 9.95 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.25 * 1;
        iLow = 8.78 * 1;
        iVol = 2448 * 1;
        sVol = '2,448';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 9.00 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.00 * 1;
        iVol = 2796 * 1;
        sVol = '2,796';
            
        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 = 9.38 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.93 * 1;
        iVol = 776 * 1;
        sVol = '776';
            
        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 = 9.50 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.88 * 1;
        iVol = 1764 * 1;
        sVol = '1,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 9.50 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.00 * 1;
        iVol = 2292 * 1;
        sVol = '2,292';
            
        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 = 8.05 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.05 * 1;
        iLow = 7.63 * 1;
        iVol = 61732 * 1;
        sVol = '61,732';
            
        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 = 7.83 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.53 * 1;
        iVol = 13504 * 1;
        sVol = '13,504';
            
        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 = 8.55 * 1;
        iOpen = 7.50 * 1;
        iHigh = 9.75 * 1;
        iLow = 7.00 * 1;
        iVol = 54768 * 1;
        sVol = '54,768';
            
        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 = 8.53 * 1;
        iOpen = 9.73 * 1;
        iHigh = 9.73 * 1;
        iLow = 8.25 * 1;
        iVol = 57132 * 1;
        sVol = '57,132';
            
        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 = 9.10 * 1;
        iOpen = 8.53 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.28 * 1;
        iVol = 26396 * 1;
        sVol = '26,396';
            
        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 = 9.13 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.50 * 1;
        iVol = 13104 * 1;
        sVol = '13,104';
            
        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 = 9.75 * 1;
        iOpen = 9.38 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.53 * 1;
        iVol = 27680 * 1;
        sVol = '27,680';
            
        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 = 9.05 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.75 * 1;
        iVol = 19980 * 1;
        sVol = '19,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 8.88 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.50 * 1;
        iVol = 15084 * 1;
        sVol = '15,084';
            
        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 = 8.88 * 1;
        iOpen = 8.63 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.50 * 1;
        iVol = 8180 * 1;
        sVol = '8,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 8.75 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.60 * 1;
        iVol = 6160 * 1;
        sVol = '6,160';
            
        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 = 8.50 * 1;
        iOpen = 8.73 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.13 * 1;
        iVol = 60972 * 1;
        sVol = '60,972';
            
        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 = 8.15 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.10 * 1;
        iVol = 10544 * 1;
        sVol = '10,544';
            
        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 = 9.03 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.50 * 1;
        iLow = 8.63 * 1;
        iVol = 325212 * 1;
        sVol = '325,212';
            
        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 = 8.28 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.18 * 1;
        iVol = 91592 * 1;
        sVol = '91,592';
            
        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 = 7.98 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.68 * 1;
        iVol = 83788 * 1;
        sVol = '83,788';
            
        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 = 8.98 * 1;
        iOpen = 8.28 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.05 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 9.28 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.75 * 1;
        iVol = 56996 * 1;
        sVol = '56,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 10.75 * 1;
        iOpen = 9.60 * 1;
        iHigh = 11.25 * 1;
        iLow = 9.60 * 1;
        iVol = 95076 * 1;
        sVol = '95,076';
            
        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 = 11.25 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.25 * 1;
        iVol = 42876 * 1;
        sVol = '42,876';
            
        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 = 11.75 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 9.25 * 1;
        iVol = 84456 * 1;
        sVol = '84,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 10.50 * 1;
        iOpen = 10.55 * 1;
        iHigh = 11.73 * 1;
        iLow = 9.63 * 1;
        iVol = 97168 * 1;
        sVol = '97,168';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 10.73 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 56912 * 1;
        sVol = '56,912';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 10.55 * 1;
        iOpen = 10.33 * 1;
        iHigh = 11.25 * 1;
        iLow = 9.88 * 1;
        iVol = 52144 * 1;
        sVol = '52,144';
            
        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 = 11.00 * 1;
        iOpen = 10.80 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.63 * 1;
        iVol = 103792 * 1;
        sVol = '103,792';
            
        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 = 13.00 * 1;
        iOpen = 10.75 * 1;
        iHigh = 16.00 * 1;
        iLow = 10.25 * 1;
        iVol = 361036 * 1;
        sVol = '361,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 11.23 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.05 * 1;
        iLow = 11.00 * 1;
        iVol = 81768 * 1;
        sVol = '81,768';
            
        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 = 11.53 * 1;
        iOpen = 11.35 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.35 * 1;
        iVol = 38948 * 1;
        sVol = '38,948';
            
        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 = 11.50 * 1;
        iOpen = 11.70 * 1;
        iHigh = 13.65 * 1;
        iLow = 11.00 * 1;
        iVol = 95524 * 1;
        sVol = '95,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 10.93 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.50 * 1;
        iVol = 44864 * 1;
        sVol = '44,864';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 10.48 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.28 * 1;
        iVol = 43080 * 1;
        sVol = '43,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 9.98 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.75 * 1;
        iLow = 9.50 * 1;
        iVol = 58664 * 1;
        sVol = '58,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 9.63 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.38 * 1;
        iVol = 32544 * 1;
        sVol = '32,544';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 9.75 * 1;
        iOpen = 9.63 * 1;
        iHigh = 10.85 * 1;
        iLow = 9.25 * 1;
        iVol = 77948 * 1;
        sVol = '77,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 9.65 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.25 * 1;
        iVol = 12624 * 1;
        sVol = '12,624';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 9.75 * 1;
        iOpen = 9.95 * 1;
        iHigh = 9.95 * 1;
        iLow = 8.78 * 1;
        iVol = 22344 * 1;
        sVol = '22,344';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 10.48 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.63 * 1;
        iLow = 9.45 * 1;
        iVol = 26148 * 1;
        sVol = '26,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 10.05 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.50 * 1;
        iVol = 26004 * 1;
        sVol = '26,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 10.25 * 1;
        iOpen = 9.78 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.63 * 1;
        iVol = 23640 * 1;
        sVol = '23,640';
            
        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 = 9.98 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.43 * 1;
        iLow = 9.75 * 1;
        iVol = 27688 * 1;
        sVol = '27,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 10.10 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.38 * 1;
        iLow = 9.65 * 1;
        iVol = 31492 * 1;
        sVol = '31,492';
            
        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 = 9.88 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.73 * 1;
        iLow = 9.63 * 1;
        iVol = 63820 * 1;
        sVol = '63,820';
            
        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 = 9.45 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.40 * 1;
        iVol = 25596 * 1;
        sVol = '25,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 9.38 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.90 * 1;
        iVol = 23648 * 1;
        sVol = '23,648';
            
        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 = 9.75 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.00 * 1;
        iVol = 55368 * 1;
        sVol = '55,368';
            
        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 = 9.30 * 1;
        iOpen = 9.98 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.00 * 1;
        iVol = 139888 * 1;
        sVol = '139,888';
            
        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 = 9.98 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.38 * 1;
        iLow = 8.55 * 1;
        iVol = 200828 * 1;
        sVol = '200,828';
            
        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 = 10.93 * 1;
        iOpen = 10.48 * 1;
        iHigh = 11.75 * 1;
        iLow = 9.98 * 1;
        iVol = 79004 * 1;
        sVol = '79,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 11.00 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.75 * 1;
        iVol = 37668 * 1;
        sVol = '37,668';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 8.68 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.38 * 1;
        iVol = 608264 * 1;
        sVol = '608,264';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 8.85 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.25 * 1;
        iVol = 453444 * 1;
        sVol = '453,444';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 8.05 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.63 * 1;
        iLow = 8.00 * 1;
        iVol = 193520 * 1;
        sVol = '193,520';
            
        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 = 7.88 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.75 * 1;
        iVol = 162656 * 1;
        sVol = '162,656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 8.00 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 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(2020, 6, 29);
        iClose = 7.80 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.58 * 1;
        iVol = 135652 * 1;
        sVol = '135,652';
            
        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 = 8.03 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.63 * 1;
        iVol = 107048 * 1;
        sVol = '107,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 8.25 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.00 * 1;
        iVol = 177404 * 1;
        sVol = '177,404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 8.10 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.88 * 1;
        iVol = 88404 * 1;
        sVol = '88,404';
            
        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 = 8.20 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.03 * 1;
        iVol = 55828 * 1;
        sVol = '55,828';
            
        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 = 8.08 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.05 * 1;
        iVol = 44916 * 1;
        sVol = '44,916';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 8.10 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 41968 * 1;
        sVol = '41,968';
            
        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 = 9.08 * 1;
        iOpen = 8.15 * 1;
        iHigh = 9.35 * 1;
        iLow = 7.80 * 1;
        iVol = 633088 * 1;
        sVol = '633,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 10.35 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.50 * 1;
        iLow = 9.78 * 1;
        iVol = 469896 * 1;
        sVol = '469,896';
            
        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 = 9.73 * 1;
        iOpen = 9.73 * 1;
        iHigh = 10.55 * 1;
        iLow = 9.10 * 1;
        iVol = 172820 * 1;
        sVol = '172,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 8.93 * 1;
        iOpen = 9.58 * 1;
        iHigh = 10.25 * 1;
        iLow = 8.78 * 1;
        iVol = 139884 * 1;
        sVol = '139,884';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 8.10 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.00 * 1;
        iVol = 165784 * 1;
        sVol = '165,784';
            
        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 = 7.93 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.83 * 1;
        iVol = 86968 * 1;
        sVol = '86,968';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 7.78 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.75 * 1;
        iVol = 75884 * 1;
        sVol = '75,884';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 7.88 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.88 * 1;
        iVol = 98252 * 1;
        sVol = '98,252';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 7.53 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 89476 * 1;
        sVol = '89,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 7.03 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.63 * 1;
        iLow = 6.78 * 1;
        iVol = 131500 * 1;
        sVol = '131,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 11.50 * 1;
        iOpen = 8.03 * 1;
        iHigh = 20.25 * 1;
        iLow = 8.00 * 1;
        iVol = 18677492 * 1;
        sVol = '18,677,492';
            
        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 = 9.88 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.75 * 1;
        iLow = 8.63 * 1;
        iVol = 992968 * 1;
        sVol = '992,968';
            
        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 = 11.00 * 1;
        iOpen = 9.50 * 1;
        iHigh = 15.00 * 1;
        iLow = 8.83 * 1;
        iVol = 1685708 * 1;
        sVol = '1,685,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 10.20 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.98 * 1;
        iLow = 9.83 * 1;
        iVol = 231116 * 1;
        sVol = '231,116';
            
        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 = 11.25 * 1;
        iOpen = 9.98 * 1;
        iHigh = 11.25 * 1;
        iLow = 9.55 * 1;
        iVol = 271956 * 1;
        sVol = '271,956';
            
        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 = 11.13 * 1;
        iOpen = 10.88 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.50 * 1;
        iVol = 164396 * 1;
        sVol = '164,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 10.25 * 1;
        iOpen = 10.85 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.00 * 1;
        iVol = 134288 * 1;
        sVol = '134,288';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 10.23 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.00 * 1;
        iVol = 79676 * 1;
        sVol = '79,676';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.25 * 1;
        iVol = 103616 * 1;
        sVol = '103,616';
            
        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 = 9.70 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.38 * 1;
        iLow = 9.38 * 1;
        iVol = 90704 * 1;
        sVol = '90,704';
            
        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 = 9.45 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.05 * 1;
        iVol = 66620 * 1;
        sVol = '66,620';
            
        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 = 9.08 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.98 * 1;
        iVol = 70668 * 1;
        sVol = '70,668';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 10.23 * 1;
        iOpen = 9.00 * 1;
        iHigh = 12.70 * 1;
        iLow = 8.98 * 1;
        iVol = 483284 * 1;
        sVol = '483,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 10.25 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.53 * 1;
        iLow = 9.90 * 1;
        iVol = 88868 * 1;
        sVol = '88,868';
            
        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 = 14.10 * 1;
        iOpen = 10.10 * 1;
        iHigh = 14.48 * 1;
        iLow = 10.10 * 1;
        iVol = 348520 * 1;
        sVol = '348,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 11.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.63 * 1;
        iVol = 219588 * 1;
        sVol = '219,588';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 10.88 * 1;
        iOpen = 12.33 * 1;
        iHigh = 13.50 * 1;
        iLow = 10.25 * 1;
        iVol = 300392 * 1;
        sVol = '300,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 10.60 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.30 * 1;
        iVol = 88804 * 1;
        sVol = '88,804';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 10.50 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.03 * 1;
        iVol = 69160 * 1;
        sVol = '69,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 10.53 * 1;
        iOpen = 10.35 * 1;
        iHigh = 11.85 * 1;
        iLow = 10.35 * 1;
        iVol = 136224 * 1;
        sVol = '136,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 10.65 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.38 * 1;
        iVol = 75256 * 1;
        sVol = '75,256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 10.50 * 1;
        iOpen = 10.35 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.35 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 10.43 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.25 * 1;
        iVol = 92476 * 1;
        sVol = '92,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 10.38 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.88 * 1;
        iLow = 10.25 * 1;
        iVol = 66372 * 1;
        sVol = '66,372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 10.63 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.13 * 1;
        iVol = 46764 * 1;
        sVol = '46,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 10.65 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.20 * 1;
        iVol = 45280 * 1;
        sVol = '45,280';
            
        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 = 11.10 * 1;
        iOpen = 10.53 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.40 * 1;
        iVol = 128388 * 1;
        sVol = '128,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 10.83 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.75 * 1;
        iVol = 73144 * 1;
        sVol = '73,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 10.98 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.55 * 1;
        iVol = 45708 * 1;
        sVol = '45,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 10.78 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.63 * 1;
        iLow = 10.58 * 1;
        iVol = 79476 * 1;
        sVol = '79,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 10.50 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.38 * 1;
        iVol = 46136 * 1;
        sVol = '46,136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 10.23 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.00 * 1;
        iVol = 75220 * 1;
        sVol = '75,220';
            
        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 = 9.98 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.98 * 1;
        iLow = 8.63 * 1;
        iVol = 280348 * 1;
        sVol = '280,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 10.00 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.48 * 1;
        iVol = 164640 * 1;
        sVol = '164,640';
            
        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 = 9.73 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.50 * 1;
        iVol = 73488 * 1;
        sVol = '73,488';
            
        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 = 9.40 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.38 * 1;
        iVol = 42928 * 1;
        sVol = '42,928';
            
        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 = 9.50 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.25 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 10.00 * 1;
        iOpen = 9.63 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.38 * 1;
        iVol = 117868 * 1;
        sVol = '117,868';
            
        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 = 9.75 * 1;
        iOpen = 9.73 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.53 * 1;
        iVol = 67972 * 1;
        sVol = '67,972';
            
        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 = 9.65 * 1;
        iOpen = 9.55 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.55 * 1;
        iVol = 26908 * 1;
        sVol = '26,908';
            
        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 = 9.63 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.50 * 1;
        iVol = 32392 * 1;
        sVol = '32,392';
            
        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 = 9.28 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.25 * 1;
        iVol = 33492 * 1;
        sVol = '33,492';
            
        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 = 9.70 * 1;
        iOpen = 9.28 * 1;
        iHigh = 11.25 * 1;
        iLow = 9.00 * 1;
        iVol = 576012 * 1;
        sVol = '576,012';
            
        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 = 9.38 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.78 * 1;
        iVol = 118104 * 1;
        sVol = '118,104';
            
        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 = 9.03 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.88 * 1;
        iVol = 48796 * 1;
        sVol = '48,796';
            
        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 = 8.48 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.30 * 1;
        iVol = 73240 * 1;
        sVol = '73,240';
            
        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 = 8.70 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.50 * 1;
        iVol = 66732 * 1;
        sVol = '66,732';
            
        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 = 9.00 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.63 * 1;
        iVol = 93408 * 1;
        sVol = '93,408';
            
        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 = 8.75 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.25 * 1;
        iVol = 53896 * 1;
        sVol = '53,896';
            
        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 = 8.35 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.90 * 1;
        iVol = 58732 * 1;
        sVol = '58,732';
            
        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 = 7.90 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.90 * 1;
        iVol = 49116 * 1;
        sVol = '49,116';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 7.48 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.48 * 1;
        iVol = 145756 * 1;
        sVol = '145,756';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 7.70 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.48 * 1;
        iVol = 77484 * 1;
        sVol = '77,484';
            
        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 = 8.25 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.48 * 1;
        iVol = 97480 * 1;
        sVol = '97,480';
            
        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 = 8.18 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.80 * 1;
        iVol = 39344 * 1;
        sVol = '39,344';
            
        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 = 8.35 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 35332 * 1;
        sVol = '35,332';
            
        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 = 8.25 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.00 * 1;
        iVol = 17428 * 1;
        sVol = '17,428';
            
        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 = 8.55 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.10 * 1;
        iVol = 28348 * 1;
        sVol = '28,348';
            
        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 = 8.75 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.28 * 1;
        iVol = 27184 * 1;
        sVol = '27,184';
            
        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 = 8.50 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.25 * 1;
        iVol = 28532 * 1;
        sVol = '28,532';
            
        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 = 8.25 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.08 * 1;
        iVol = 39664 * 1;
        sVol = '39,664';
            
        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 = 8.43 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.20 * 1;
        iVol = 46232 * 1;
        sVol = '46,232';
            
        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 = 8.25 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.05 * 1;
        iVol = 45588 * 1;
        sVol = '45,588';
            
        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 = 8.45 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.08 * 1;
        iVol = 71648 * 1;
        sVol = '71,648';
            
        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 = 9.23 * 1;
        iOpen = 8.48 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.33 * 1;
        iVol = 153592 * 1;
        sVol = '153,592';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 9.30 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.13 * 1;
        iVol = 116792 * 1;
        sVol = '116,792';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 9.00 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.70 * 1;
        iLow = 8.38 * 1;
        iVol = 82464 * 1;
        sVol = '82,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 9.00 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.53 * 1;
        iVol = 38344 * 1;
        sVol = '38,344';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 7.58 * 1;
        iOpen = 7.58 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 331948 * 1;
        sVol = '331,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 7.39 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.83 * 1;
        iVol = 268500 * 1;
        sVol = '268,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 8.02 * 1;
        iOpen = 7.51 * 1;
        iHigh = 8.90 * 1;
        iLow = 7.40 * 1;
        iVol = 396700 * 1;
        sVol = '396,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 7.64 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.60 * 1;
        iVol = 179800 * 1;
        sVol = '179,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 7.40 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.34 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 7.38 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.26 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 7.92 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.40 * 1;
        iVol = 124200 * 1;
        sVol = '124,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 7.65 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.59 * 1;
        iVol = 100500 * 1;
        sVol = '100,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 7.97 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.71 * 1;
        iVol = 168900 * 1;
        sVol = '168,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 8.13 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.95 * 1;
        iVol = 57400 * 1;
        sVol = '57,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 11.54 * 1;
        iOpen = 8.19 * 1;
        iHigh = 17.68 * 1;
        iLow = 8.04 * 1;
        iVol = 19704800 * 1;
        sVol = '19,704,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 12.10 * 1;
        iOpen = 13.22 * 1;
        iHigh = 13.79 * 1;
        iLow = 11.55 * 1;
        iVol = 2762700 * 1;
        sVol = '2,762,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 10.74 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.82 * 1;
        iLow = 9.77 * 1;
        iVol = 1758400 * 1;
        sVol = '1,758,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 10.36 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.16 * 1;
        iVol = 892600 * 1;
        sVol = '892,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 9.00 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.92 * 1;
        iLow = 8.70 * 1;
        iVol = 727200 * 1;
        sVol = '727,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 8.82 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.65 * 1;
        iVol = 351500 * 1;
        sVol = '351,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 7.79 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.65 * 1;
        iVol = 457700 * 1;
        sVol = '457,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 8.55 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.68 * 1;
        iLow = 7.70 * 1;
        iVol = 451700 * 1;
        sVol = '451,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 8.17 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.91 * 1;
        iVol = 406200 * 1;
        sVol = '406,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 7.93 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.90 * 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(2020, 11, 28);
        iClose = 8.09 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.94 * 1;
        iVol = 226600 * 1;
        sVol = '226,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 7.95 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.95 * 1;
        iVol = 299700 * 1;
        sVol = '299,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 8.02 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.97 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        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 = 8.65 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.99 * 1;
        iVol = 165200 * 1;
        sVol = '165,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 8.40 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.21 * 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, 0, 5);
        iClose = 8.63 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.30 * 1;
        iVol = 326600 * 1;
        sVol = '326,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 8.86 * 1;
        iOpen = 8.55 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.55 * 1;
        iVol = 228400 * 1;
        sVol = '228,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 9.10 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.37 * 1;
        iLow = 8.81 * 1;
        iVol = 209100 * 1;
        sVol = '209,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 9.31 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.44 * 1;
        iLow = 8.80 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 9.26 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.16 * 1;
        iVol = 184600 * 1;
        sVol = '184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 8.54 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.62 * 1;
        iLow = 8.45 * 1;
        iVol = 322900 * 1;
        sVol = '322,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 9.00 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.70 * 1;
        iVol = 309600 * 1;
        sVol = '309,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 9.09 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.83 * 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(2021, 0, 15);
        iClose = 8.54 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.26 * 1;
        iVol = 286400 * 1;
        sVol = '286,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 8.82 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.40 * 1;
        iVol = 244600 * 1;
        sVol = '244,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 8.77 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.52 * 1;
        iVol = 263300 * 1;
        sVol = '263,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 8.74 * 1;
        iOpen = 8.74 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.53 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 8.74 * 1;
        iOpen = 8.73 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.56 * 1;
        iVol = 97100 * 1;
        sVol = '97,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 9.09 * 1;
        iOpen = 8.61 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.50 * 1;
        iVol = 214800 * 1;
        sVol = '214,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 9.89 * 1;
        iOpen = 9.01 * 1;
        iHigh = 10.32 * 1;
        iLow = 8.93 * 1;
        iVol = 388900 * 1;
        sVol = '388,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 9.50 * 1;
        iOpen = 9.25 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.15 * 1;
        iVol = 289900 * 1;
        sVol = '289,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 9.74 * 1;
        iOpen = 9.88 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.31 * 1;
        iVol = 778600 * 1;
        sVol = '778,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 9.31 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.57 * 1;
        iLow = 8.70 * 1;
        iVol = 263300 * 1;
        sVol = '263,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 8.91 * 1;
        iOpen = 9.18 * 1;
        iHigh = 9.31 * 1;
        iLow = 8.81 * 1;
        iVol = 184200 * 1;
        sVol = '184,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 9.10 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.80 * 1;
        iVol = 318000 * 1;
        sVol = '318,000';
            
        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 = 8.99 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.97 * 1;
        iVol = 224100 * 1;
        sVol = '224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 9.91 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.08 * 1;
        iVol = 239700 * 1;
        sVol = '239,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 9.76 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.57 * 1;
        iVol = 101700 * 1;
        sVol = '101,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 8.91 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.86 * 1;
        iLow = 8.80 * 1;
        iVol = 521500 * 1;
        sVol = '521,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 7.70 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.96 * 1;
        iVol = 5823700 * 1;
        sVol = '5,823,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 7.60 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.11 * 1;
        iVol = 3245900 * 1;
        sVol = '3,245,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 7.68 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.26 * 1;
        iVol = 2495900 * 1;
        sVol = '2,495,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 7.53 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.35 * 1;
        iVol = 1424800 * 1;
        sVol = '1,424,800';
            
        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 = 8.39 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.62 * 1;
        iVol = 2810500 * 1;
        sVol = '2,810,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 8.13 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.39 * 1;
        iLow = 7.84 * 1;
        iVol = 1153300 * 1;
        sVol = '1,153,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 8.20 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.77 * 1;
        iVol = 534400 * 1;
        sVol = '534,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 8.07 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.37 * 1;
        iLow = 8.05 * 1;
        iVol = 449900 * 1;
        sVol = '449,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 8.00 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.90 * 1;
        iVol = 330800 * 1;
        sVol = '330,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 7.49 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.00 * 1;
        iVol = 738200 * 1;
        sVol = '738,200';
            
        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 = 7.89 * 1;
        iOpen = 7.87 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.53 * 1;
        iVol = 1109200 * 1;
        sVol = '1,109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 7.37 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.26 * 1;
        iVol = 637500 * 1;
        sVol = '637,500';
            
        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 = 7.13 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.88 * 1;
        iVol = 822800 * 1;
        sVol = '822,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 7.20 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.11 * 1;
        iVol = 437000 * 1;
        sVol = '437,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 7.31 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.13 * 1;
        iVol = 696800 * 1;
        sVol = '696,800';
            
        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 = 7.21 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.01 * 1;
        iVol = 352800 * 1;
        sVol = '352,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 6.19 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.00 * 1;
        iVol = 719500 * 1;
        sVol = '719,500';
            
        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 = 6.40 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.47 * 1;
        iLow = 5.55 * 1;
        iVol = 483000 * 1;
        sVol = '483,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 6.24 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.00 * 1;
        iVol = 285400 * 1;
        sVol = '285,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 6.52 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.20 * 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, 10);
        iClose = 6.69 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.38 * 1;
        iVol = 231300 * 1;
        sVol = '231,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 6.92 * 1;
        iOpen = 6.77 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.57 * 1;
        iVol = 247100 * 1;
        sVol = '247,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 6.85 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.70 * 1;
        iVol = 104900 * 1;
        sVol = '104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 7.11 * 1;
        iOpen = 6.86 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.81 * 1;
        iVol = 307200 * 1;
        sVol = '307,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 7.06 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.03 * 1;
        iVol = 392000 * 1;
        sVol = '392,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 7.17 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.81 * 1;
        iVol = 216900 * 1;
        sVol = '216,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 7.20 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.05 * 1;
        iVol = 550100 * 1;
        sVol = '550,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 6.93 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.37 * 1;
        iLow = 6.92 * 1;
        iVol = 312800 * 1;
        sVol = '312,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 7.32 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.59 * 1;
        iLow = 7.09 * 1;
        iVol = 366200 * 1;
        sVol = '366,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 6.93 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.86 * 1;
        iVol = 179600 * 1;
        sVol = '179,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 6.89 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.82 * 1;
        iVol = 215600 * 1;
        sVol = '215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 6.68 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.46 * 1;
        iVol = 249700 * 1;
        sVol = '249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 6.58 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.36 * 1;
        iVol = 195700 * 1;
        sVol = '195,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 6.55 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.32 * 1;
        iVol = 141400 * 1;
        sVol = '141,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 6.38 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.54 * 1;
        iLow = 5.96 * 1;
        iVol = 223500 * 1;
        sVol = '223,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 6.66 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.66 * 1;
        iLow = 6.40 * 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(2021, 3, 1);
        iClose = 6.81 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.58 * 1;
        iVol = 94700 * 1;
        sVol = '94,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 7.15 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.93 * 1;
        iLow = 6.63 * 1;
        iVol = 3518700 * 1;
        sVol = '3,518,700';
            
        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 = 6.80 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.62 * 1;
        iVol = 308600 * 1;
        sVol = '308,600';
            
        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 = 6.92 * 1;
        iOpen = 6.69 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.66 * 1;
        iVol = 1195400 * 1;
        sVol = '1,195,400';
            
        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 = 6.73 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.57 * 1;
        iVol = 290800 * 1;
        sVol = '290,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 6.95 * 1;
        iOpen = 6.81 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.63 * 1;
        iVol = 596600 * 1;
        sVol = '596,600';
            
        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 = 6.55 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.40 * 1;
        iVol = 283000 * 1;
        sVol = '283,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 6.35 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.22 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 6.35 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.25 * 1;
        iVol = 108900 * 1;
        sVol = '108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 5.89 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.85 * 1;
        iVol = 285600 * 1;
        sVol = '285,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 6.06 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.65 * 1;
        iVol = 424900 * 1;
        sVol = '424,900';
            
        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 = 5.97 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.74 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 5.82 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.66 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 6.18 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.85 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 6.13 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.01 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 6.38 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.02 * 1;
        iVol = 541900 * 1;
        sVol = '541,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 6.51 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.20 * 1;
        iVol = 151300 * 1;
        sVol = '151,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 6.53 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.42 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 6.55 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.30 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 6.27 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.21 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 6.20 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.15 * 1;
        iVol = 85000 * 1;
        sVol = '85,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 6.23 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.03 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 6.20 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.96 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 5.98 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.86 * 1;
        iVol = 127600 * 1;
        sVol = '127,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 5.57 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.37 * 1;
        iVol = 259000 * 1;
        sVol = '259,000';
            
        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 = 5.57 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.47 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 5.29 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.21 * 1;
        iVol = 142700 * 1;
        sVol = '142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 5.35 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.01 * 1;
        iVol = 100700 * 1;
        sVol = '100,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 5.22 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.15 * 1;
        iVol = 115200 * 1;
        sVol = '115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 5.02 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.40 * 1;
        iLow = 4.99 * 1;
        iVol = 189600 * 1;
        sVol = '189,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 5.12 * 1;
        iOpen = 5.13 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.03 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 5.24 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.10 * 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(2021, 4, 18);
        iClose = 5.57 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.20 * 1;
        iVol = 118100 * 1;
        sVol = '118,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 5.41 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.30 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 5.83 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.41 * 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, 4, 21);
        iClose = 6.03 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.86 * 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(2021, 4, 24);
        iClose = 5.75 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.60 * 1;
        iVol = 91600 * 1;
        sVol = '91,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 5.50 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.40 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 5.62 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.50 * 1;
        iVol = 152900 * 1;
        sVol = '152,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 5.77 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.63 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 5.91 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.85 * 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(2021, 5, 1);
        iClose = 5.94 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.84 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 6.06 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.85 * 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(2021, 5, 3);
        iClose = 6.09 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.93 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 6.14 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.05 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 6.50 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.09 * 1;
        iVol = 150000 * 1;
        sVol = '150,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 6.48 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.32 * 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(2021, 5, 9);
        iClose = 6.37 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.36 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 6.29 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.20 * 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(2021, 5, 11);
        iClose = 6.30 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.29 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 6.41 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.37 * 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, 5, 15);
        iClose = 6.33 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.22 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 6.25 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.14 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 6.07 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.22 * 1;
        iLow = 6.02 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 6.02 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.98 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 5.94 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.90 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 6.09 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.91 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 6.27 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.13 * 1;
        iVol = 37300 * 1;
        sVol = '37,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 6.51 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.24 * 1;
        iVol = 38700 * 1;
        sVol = '38,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 6.74 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.51 * 1;
        iVol = 86800 * 1;
        sVol = '86,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 6.72 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.67 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 6.79 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.68 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 6.87 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.68 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 6.60 * 1;
        iOpen = 6.83 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.51 * 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(2021, 6, 2);
        iClose = 6.50 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.37 * 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, 6, 6);
        iClose = 6.50 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.30 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 6.43 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.05 * 1;
        iVol = 136700 * 1;
        sVol = '136,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 6.24 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.12 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 6.35 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.05 * 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(2021, 6, 12);
        iClose = 6.33 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.21 * 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(2021, 6, 13);
        iClose = 5.94 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.90 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 5.90 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.51 * 1;
        iVol = 202100 * 1;
        sVol = '202,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 5.65 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.63 * 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, 6, 16);
        iClose = 5.73 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.54 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 5.66 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.36 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 5.79 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.60 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 6.33 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.47 * 1;
        iLow = 5.80 * 1;
        iVol = 200700 * 1;
        sVol = '200,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 6.23 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.11 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 6.17 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.10 * 1;
        iVol = 40400 * 1;
        sVol = '40,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 6.27 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.19 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 5.94 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.90 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        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 = 6.22 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.96 * 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, 6, 29);
        iClose = 6.24 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.14 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 6.16 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.10 * 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, 7, 2);
        iClose = 6.57 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.16 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 7.00 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.60 * 1;
        iLow = 6.62 * 1;
        iVol = 35492800 * 1;
        sVol = '35,492,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 6.01 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.82 * 1;
        iLow = 5.95 * 1;
        iVol = 1572100 * 1;
        sVol = '1,572,100';
            
        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 = 6.00 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.70 * 1;
        iVol = 411600 * 1;
        sVol = '411,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 6.33 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.37 * 1;
        iLow = 5.87 * 1;
        iVol = 382800 * 1;
        sVol = '382,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 6.06 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.00 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 6.00 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.88 * 1;
        iVol = 233900 * 1;
        sVol = '233,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 6.44 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.99 * 1;
        iVol = 376900 * 1;
        sVol = '376,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 6.78 * 1;
        iOpen = 6.44 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.26 * 1;
        iVol = 401700 * 1;
        sVol = '401,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 6.89 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.32 * 1;
        iVol = 378400 * 1;
        sVol = '378,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 6.95 * 1;
        iOpen = 6.86 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.75 * 1;
        iVol = 223500 * 1;
        sVol = '223,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 7.07 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.77 * 1;
        iVol = 262600 * 1;
        sVol = '262,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 7.46 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.57 * 1;
        iLow = 6.94 * 1;
        iVol = 533700 * 1;
        sVol = '533,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 6.82 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.76 * 1;
        iVol = 597700 * 1;
        sVol = '597,700';
            
        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 = 7.49 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.83 * 1;
        iVol = 227000 * 1;
        sVol = '227,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 7.36 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.48 * 1;
        iLow = 7.20 * 1;
        iVol = 221500 * 1;
        sVol = '221,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 7.61 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.27 * 1;
        iVol = 364800 * 1;
        sVol = '364,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 7.70 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.25 * 1;
        iVol = 121500 * 1;
        sVol = '121,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 7.45 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.41 * 1;
        iVol = 227900 * 1;
        sVol = '227,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 7.66 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.43 * 1;
        iVol = 111000 * 1;
        sVol = '111,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 7.69 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.61 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 7.88 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.62 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 7.76 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.66 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 7.94 * 1;
        iOpen = 7.78 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.67 * 1;
        iVol = 156200 * 1;
        sVol = '156,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 8.09 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.81 * 1;
        iVol = 316500 * 1;
        sVol = '316,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 8.14 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.60 * 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, 8, 8);
        iClose = 8.27 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.02 * 1;
        iVol = 247800 * 1;
        sVol = '247,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 9.10 * 1;
        iOpen = 8.32 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.32 * 1;
        iVol = 695700 * 1;
        sVol = '695,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 8.66 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.54 * 1;
        iVol = 290400 * 1;
        sVol = '290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 8.54 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.30 * 1;
        iVol = 116000 * 1;
        sVol = '116,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 8.18 * 1;
        iOpen = 8.54 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.16 * 1;
        iVol = 228500 * 1;
        sVol = '228,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 8.60 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.11 * 1;
        iVol = 388800 * 1;
        sVol = '388,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 8.59 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.32 * 1;
        iVol = 267500 * 1;
        sVol = '267,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 9.43 * 1;
        iOpen = 8.63 * 1;
        iHigh = 9.44 * 1;
        iLow = 8.60 * 1;
        iVol = 404300 * 1;
        sVol = '404,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 8.99 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.29 * 1;
        iLow = 8.83 * 1;
        iVol = 204900 * 1;
        sVol = '204,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 9.60 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.08 * 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, 8, 22);
        iClose = 9.41 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.23 * 1;
        iVol = 419100 * 1;
        sVol = '419,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 9.67 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.78 * 1;
        iLow = 8.95 * 1;
        iVol = 277100 * 1;
        sVol = '277,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 9.95 * 1;
        iOpen = 9.61 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.49 * 1;
        iVol = 248400 * 1;
        sVol = '248,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 10.59 * 1;
        iOpen = 10.09 * 1;
        iHigh = 10.68 * 1;
        iLow = 9.99 * 1;
        iVol = 257300 * 1;
        sVol = '257,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 10.56 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.18 * 1;
        iVol = 179300 * 1;
        sVol = '179,300';
            
        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 = 10.59 * 1;
        iOpen = 10.59 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.50 * 1;
        iVol = 350400 * 1;
        sVol = '350,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 10.38 * 1;
        iOpen = 10.71 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.26 * 1;
        iVol = 221600 * 1;
        sVol = '221,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 10.24 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.02 * 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, 9, 4);
        iClose = 9.70 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.70 * 1;
        iVol = 109400 * 1;
        sVol = '109,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 9.82 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.60 * 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, 9, 6);
        iClose = 9.54 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.77 * 1;
        iLow = 9.25 * 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(2021, 9, 7);
        iClose = 9.72 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.45 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 9.35 * 1;
        iOpen = 9.67 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.35 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 9.40 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.10 * 1;
        iVol = 71800 * 1;
        sVol = '71,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 9.75 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.33 * 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(2021, 9, 13);
        iClose = 9.76 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.65 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 10.21 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.78 * 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, 9, 15);
        iClose = 10.00 * 1;
        iOpen = 10.34 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.99 * 1;
        iVol = 96600 * 1;
        sVol = '96,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 9.75 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.67 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 9.69 * 1;
        iOpen = 9.68 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.57 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 9.77 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.92 * 1;
        iLow = 9.70 * 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(2021, 9, 21);
        iClose = 9.74 * 1;
        iOpen = 9.79 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.61 * 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, 22);
        iClose = 9.90 * 1;
        iOpen = 9.66 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.60 * 1;
        iVol = 139800 * 1;
        sVol = '139,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 9.88 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.88 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 9.53 * 1;
        iOpen = 9.88 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.45 * 1;
        iVol = 134900 * 1;
        sVol = '134,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 9.16 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.57 * 1;
        iLow = 8.92 * 1;
        iVol = 157000 * 1;
        sVol = '157,000';
            
        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 = 9.00 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.44 * 1;
        iLow = 8.75 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 8.82 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.71 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 8.78 * 1;
        iOpen = 8.71 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.71 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 8.90 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.68 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 8.95 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.72 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 9.04 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.90 * 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(2021, 10, 5);
        iClose = 8.63 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.30 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 8.41 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.41 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 8.45 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.21 * 1;
        iVol = 82400 * 1;
        sVol = '82,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 8.25 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.09 * 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(2021, 10, 11);
        iClose = 8.00 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.95 * 1;
        iVol = 110800 * 1;
        sVol = '110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 7.85 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.70 * 1;
        iVol = 121900 * 1;
        sVol = '121,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 7.95 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.70 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 7.85 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.66 * 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(2021, 10, 17);
        iClose = 7.34 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.15 * 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(2021, 10, 18);
        iClose = 7.15 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.51 * 1;
        iLow = 7.11 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 7.40 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.15 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 7.42 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.25 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 7.26 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.03 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 7.22 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.29 * 1;
        iLow = 7.03 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 7.20 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.80 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 7.05 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.90 * 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(2021, 10, 30);
        iClose = 6.70 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.65 * 1;
        iVol = 91600 * 1;
        sVol = '91,600';
            
        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 = 6.54 * 1;
        iOpen = 6.81 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.48 * 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(2021, 11, 2);
        iClose = 6.33 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.15 * 1;
        iVol = 162700 * 1;
        sVol = '162,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 6.23 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.02 * 1;
        iVol = 143800 * 1;
        sVol = '143,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 6.64 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.25 * 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(2021, 11, 7);
        iClose = 7.08 * 1;
        iOpen = 6.62 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.62 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 7.07 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.90 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 6.89 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.75 * 1;
        iVol = 244600 * 1;
        sVol = '244,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 7.25 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.85 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 6.92 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.75 * 1;
        iVol = 62800 * 1;
        sVol = '62,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 6.32 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.18 * 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(2021, 11, 15);
        iClose = 6.38 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.07 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 6.41 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.40 * 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, 11, 17);
        iClose = 6.71 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.37 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 6.70 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.50 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 6.71 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.55 * 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, 11, 22);
        iClose = 6.81 * 1;
        iOpen = 6.51 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.41 * 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(2021, 11, 23);
        iClose = 6.79 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.50 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 6.69 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.53 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 6.53 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.44 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 6.49 * 1;
        iOpen = 6.56 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.46 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 6.33 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.30 * 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(2021, 11, 31);
        iClose = 6.59 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.30 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 7.00 * 1;
        iOpen = 6.74 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.54 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 6.96 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.70 * 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, 0, 5);
        iClose = 6.89 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.65 * 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(2022, 0, 6);
        iClose = 6.65 * 1;
        iOpen = 6.83 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.53 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 6.54 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.50 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 6.67 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.34 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 6.94 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.49 * 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, 0, 12);
        iClose = 6.63 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.58 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 6.50 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.48 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 6.40 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.35 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 6.40 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.22 * 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, 0, 19);
        iClose = 6.30 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.26 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 6.22 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.02 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 5.80 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.78 * 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(2022, 0, 24);
        iClose = 5.39 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.20 * 1;
        iVol = 241500 * 1;
        sVol = '241,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 5.91 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.52 * 1;
        iVol = 36700 * 1;
        sVol = '36,700';
            
        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 = 5.87 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.41 * 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, 27);
        iClose = 5.55 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.39 * 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(2022, 0, 28);
        iClose = 5.31 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.20 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 5.51 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.50 * 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, 1, 1);
        iClose = 5.50 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.15 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 5.40 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.31 * 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, 1, 3);
        iClose = 5.55 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.30 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 5.33 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.06 * 1;
        iVol = 150400 * 1;
        sVol = '150,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 5.35 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.27 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 5.31 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.15 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 5.49 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.20 * 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(2022, 1, 10);
        iClose = 5.42 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.34 * 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, 1, 11);
        iClose = 5.30 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.07 * 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, 1, 14);
        iClose = 5.21 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.21 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 5.24 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.13 * 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, 1, 16);
        iClose = 5.15 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.06 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 4.90 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.73 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 4.89 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.45 * 1;
        iLow = 4.76 * 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(2022, 1, 22);
        iClose = 4.56 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.56 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 4.42 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.36 * 1;
        iVol = 113900 * 1;
        sVol = '113,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 4.54 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.08 * 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(2022, 1, 25);
        iClose = 5.04 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.69 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 5.04 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.95 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 5.24 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.96 * 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, 2, 2);
        iClose = 5.29 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.30 * 1;
        iLow = 5.11 * 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, 2, 3);
        iClose = 5.23 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.01 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 4.91 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.86 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 5.10 * 1;
        iOpen = 4.87 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.86 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 5.03 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.86 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 5.18 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.90 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 5.14 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.21 * 1;
        iLow = 4.83 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 4.96 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.90 * 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, 2, 14);
        iClose = 4.59 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.45 * 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(2022, 2, 15);
        iClose = 4.56 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.56 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 4.84 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.59 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 5.19 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.62 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 5.22 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.22 * 1;
        iLow = 4.95 * 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, 2, 21);
        iClose = 5.09 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.86 * 1;
        iVol = 182700 * 1;
        sVol = '182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 5.22 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.92 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 5.20 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.00 * 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(2022, 2, 24);
        iClose = 5.00 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.87 * 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, 25);
        iClose = 4.80 * 1;
        iOpen = 4.92 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.75 * 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, 2, 28);
        iClose = 6.08 * 1;
        iOpen = 4.80 * 1;
        iHigh = 6.20 * 1;
        iLow = 4.80 * 1;
        iVol = 303300 * 1;
        sVol = '303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 6.16 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.84 * 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(2022, 2, 30);
        iClose = 6.27 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.92 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 6.37 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.21 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 6.43 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.08 * 1;
        iVol = 55500 * 1;
        sVol = '55,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 6.50 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.28 * 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(2022, 3, 5);
        iClose = 6.46 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.28 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 6.05 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.01 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 6.06 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.85 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 5.72 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.72 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 5.40 * 1;
        iOpen = 5.89 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.33 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 5.46 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.39 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 5.37 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.33 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 5.41 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.38 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 5.00 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.00 * 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(2022, 3, 19);
        iClose = 4.63 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.63 * 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(2022, 3, 20);
        iClose = 4.56 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.50 * 1;
        iVol = 81300 * 1;
        sVol = '81,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 4.85 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.55 * 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, 3, 22);
        iClose = 4.85 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.60 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 4.76 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.67 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 4.64 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.55 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 4.60 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.53 * 1;
        iVol = 23600 * 1;
        sVol = '23,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 4.57 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.40 * 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, 3, 29);
        iClose = 4.50 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.43 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 4.59 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.42 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 4.55 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.46 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 4.52 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.38 * 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(2022, 4, 5);
        iClose = 4.49 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.41 * 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, 4, 6);
        iClose = 4.36 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.35 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 3.98 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.95 * 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(2022, 4, 10);
        iClose = 4.32 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.32 * 1;
        iLow = 4.08 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 4.03 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.88 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 4.17 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.92 * 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, 4, 13);
        iClose = 4.10 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.10 * 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(2022, 4, 16);
        iClose = 4.17 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.97 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 4.25 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.16 * 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(2022, 4, 18);
        iClose = 4.22 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.29 * 1;
        iLow = 4.12 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 4.35 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.15 * 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(2022, 4, 20);
        iClose = 4.16 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.11 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 4.28 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.13 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 4.10 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.06 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 4.12 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.97 * 1;
        iVol = 27200 * 1;
        sVol = '27,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 4.06 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.13 * 1;
        iLow = 4.01 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 4.16 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.05 * 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, 4, 31);
        iClose = 4.09 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.18 * 1;
        iLow = 4.02 * 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(2022, 5, 1);
        iClose = 4.16 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.98 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 4.21 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.11 * 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, 5, 3);
        iClose = 4.29 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.16 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 4.01 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.98 * 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, 5, 7);
        iClose = 3.82 * 1;
        iOpen = 4.13 * 1;
        iHigh = 4.13 * 1;
        iLow = 3.77 * 1;
        iVol = 124700 * 1;
        sVol = '124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 4.06 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.79 * 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, 5, 9);
        iClose = 3.77 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.77 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 3.78 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.69 * 1;
        iVol = 64000 * 1;
        sVol = '64,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 3.42 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.38 * 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(2022, 5, 14);
        iClose = 3.39 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.38 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 3.55 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.35 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 3.51 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.42 * 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(2022, 5, 17);
        iClose = 3.60 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.42 * 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(2022, 5, 21);
        iClose = 3.73 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.51 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 3.86 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.52 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 3.85 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.70 * 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, 5, 24);
        iClose = 3.80 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.65 * 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, 5, 27);
        iClose = 3.84 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.72 * 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, 5, 28);
        iClose = 3.80 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.68 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 3.71 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.71 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 3.78 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.65 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 3.87 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.75 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 4.12 * 1;
        iOpen = 3.81 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.81 * 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, 6, 6);
        iClose = 4.28 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.01 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 4.42 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.26 * 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, 6, 8);
        iClose = 4.98 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.42 * 1;
        iVol = 77400 * 1;
        sVol = '77,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 4.98 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.80 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 4.99 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.64 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 5.00 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.78 * 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, 6, 14);
        iClose = 5.00 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.80 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 5.30 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.31 * 1;
        iLow = 4.97 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 4.98 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.51 * 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, 19);
        iClose = 4.99 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.89 * 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, 6, 20);
        iClose = 5.05 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.88 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 5.17 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.02 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 5.09 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.22 * 1;
        iLow = 5.02 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 5.19 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.00 * 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, 6, 26);
        iClose = 5.13 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.01 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 5.12 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.24 * 1;
        iLow = 5.10 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 5.27 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.11 * 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, 6, 29);
        iClose = 5.29 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.21 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 5.24 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.24 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 5.15 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.07 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 5.28 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.15 * 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, 7, 4);
        iClose = 5.73 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.25 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 5.95 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.65 * 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, 7, 8);
        iClose = 5.80 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.75 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 5.53 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.50 * 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, 7, 10);
        iClose = 6.05 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.47 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 6.00 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.83 * 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, 7, 12);
        iClose = 5.96 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.88 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 5.83 * 1;
        iOpen = 5.71 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.71 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 5.80 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.77 * 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, 7, 17);
        iClose = 5.98 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.74 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 6.29 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.00 * 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(2022, 7, 19);
        iClose = 6.28 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.13 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 6.57 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.24 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 6.74 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.50 * 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, 7, 24);
        iClose = 6.82 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.57 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 7.02 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.86 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 6.99 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.90 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 7.24 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.84 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 7.22 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.09 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 7.40 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.20 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        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 = 7.34 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.41 * 1;
        iLow = 7.17 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 7.21 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.16 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 7.38 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.20 * 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(2022, 8, 7);
        iClose = 7.70 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.30 * 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, 8, 8);
        iClose = 7.55 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.49 * 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, 8, 9);
        iClose = 7.34 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.34 * 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, 12);
        iClose = 7.82 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.36 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 7.71 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.58 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 7.82 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.72 * 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(2022, 8, 15);
        iClose = 7.81 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.66 * 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, 8, 16);
        iClose = 7.60 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.60 * 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(2022, 8, 19);
        iClose = 7.47 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.40 * 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(2022, 8, 20);
        iClose = 7.47 * 1;
        iOpen = 7.51 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.45 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        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 = 6.80 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.68 * 1;
        iLow = 6.56 * 1;
        iVol = 97500 * 1;
        sVol = '97,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 6.35 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.31 * 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, 8, 23);
        iClose = 6.16 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.00 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 5.85 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.85 * 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, 27);
        iClose = 6.05 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.02 * 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, 8, 28);
        iClose = 6.20 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.35 * 1;
        iLow = 6.05 * 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, 29);
        iClose = 6.32 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.13 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 6.28 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.28 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 6.48 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.26 * 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, 4);
        iClose = 6.50 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.40 * 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, 9, 5);
        iClose = 6.60 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.54 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 6.45 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.64 * 1;
        iLow = 6.41 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 6.23 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.16 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 6.00 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.88 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 5.89 * 1;
        iOpen = 5.79 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.79 * 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, 9, 12);
        iClose = 5.83 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.83 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 6.02 * 1;
        iOpen = 5.86 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.66 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 5.74 * 1;
        iOpen = 5.92 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.67 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 5.96 * 1;
        iOpen = 5.74 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.74 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 6.07 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.96 * 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, 9, 19);
        iClose = 5.94 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.89 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 5.89 * 1;
        iOpen = 5.97 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.89 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 6.13 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.85 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 6.09 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.23 * 1;
        iLow = 6.07 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 6.23 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.14 * 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, 9, 26);
        iClose = 6.21 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.12 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 6.17 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.10 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 6.25 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.17 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 6.29 * 1;
        iOpen = 6.21 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.10 * 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, 10, 1);
        iClose = 6.31 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.18 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 6.05 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.01 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 5.97 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.85 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 5.95 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.85 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 5.94 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.89 * 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, 10, 8);
        iClose = 5.90 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.85 * 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, 10, 9);
        iClose = 5.69 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.66 * 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, 10, 10);
        iClose = 5.84 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.72 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 6.09 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.60 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 6.08 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.97 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 6.13 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.99 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 5.96 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.11 * 1;
        iLow = 5.82 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 5.96 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.82 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 5.96 * 1;
        iOpen = 5.92 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.83 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 5.84 * 1;
        iOpen = 5.92 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.83 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 5.82 * 1;
        iOpen = 5.81 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.79 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 5.85 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.78 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 5.89 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.89 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 5.92 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.64 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 5.86 * 1;
        iOpen = 5.92 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.85 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 5.90 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.80 * 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, 11, 1);
        iClose = 5.81 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.78 * 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, 11, 2);
        iClose = 5.93 * 1;
        iOpen = 5.86 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.81 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 5.93 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.90 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 5.90 * 1;
        iOpen = 5.96 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.90 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 5.92 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.02 * 1;
        iLow = 5.87 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 5.84 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.80 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 5.77 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.70 * 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, 11, 12);
        iClose = 5.58 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.50 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 5.49 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.35 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 5.53 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.48 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 5.23 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.20 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 5.23 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.06 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 5.04 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.23 * 1;
        iLow = 4.99 * 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, 11, 20);
        iClose = 4.87 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.87 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 4.99 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.88 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 5.00 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.90 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 4.54 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.50 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 4.55 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.50 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 4.65 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.54 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 4.95 * 1;
        iOpen = 4.55 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.55 * 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, 30);
        iClose = 5.10 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.95 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 5.02 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.95 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 5.19 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.97 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 5.14 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.14 * 1;
        iLow = 5.05 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 5.14 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.21 * 1;
        iLow = 5.14 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 5.09 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.07 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 5.18 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.09 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 5.06 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.19 * 1;
        iLow = 5.06 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 5.01 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.96 * 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(2023, 0, 13);
        iClose = 4.71 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.17 * 1;
        iLow = 4.68 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 4.71 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.70 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 4.75 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.69 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 4.86 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.71 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 4.88 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.77 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 4.84 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.82 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 4.89 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.82 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 4.87 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.80 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 4.90 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.90 * 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(2023, 0, 27);
        iClose = 5.27 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.27 * 1;
        iLow = 4.90 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 5.31 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.22 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 5.63 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.32 * 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, 1, 1);
        iClose = 6.02 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.75 * 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(2023, 1, 2);
        iClose = 6.30 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.31 * 1;
        iLow = 6.05 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 6.23 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.30 * 1;
        iLow = 6.11 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 6.29 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.49 * 1;
        iLow = 6.20 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 6.18 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.29 * 1;
        iLow = 6.16 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 6.23 * 1;
        iOpen = 6.06 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.05 * 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(2023, 1, 9);
        iClose = 6.19 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.06 * 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(2023, 1, 10);
        iClose = 6.16 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.24 * 1;
        iLow = 6.07 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 6.06 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.04 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 6.05 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.10 * 1;
        iLow = 6.01 * 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(2023, 1, 15);
        iClose = 5.99 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.90 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 5.68 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.59 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 5.64 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.63 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 5.52 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.44 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 5.49 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.40 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 5.65 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.46 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 5.53 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.53 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 5.69 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.53 * 1;
        iVol = 21400 * 1;
        sVol = '21,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 5.80 * 1;
        iOpen = 5.68 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.67 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 5.83 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.89 * 1;
        iLow = 5.71 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 5.84 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.75 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 5.71 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.66 * 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(2023, 2, 6);
        iClose = 5.52 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.50 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 5.51 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.50 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 5.44 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.39 * 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(2023, 2, 9);
        iClose = 5.22 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.22 * 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(2023, 2, 10);
        iClose = 5.02 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.00 * 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(2023, 2, 13);
        iClose = 5.01 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.88 * 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(2023, 2, 14);
        iClose = 5.21 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.11 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 5.16 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.27 * 1;
        iLow = 5.07 * 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, 2, 16);
        iClose = 5.29 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.15 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 5.07 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.06 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 4.91 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.31 * 1;
        iLow = 4.91 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 5.01 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.95 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 4.90 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.90 * 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(2023, 2, 23);
        iClose = 4.90 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.90 * 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(2023, 2, 24);
        iClose = 4.80 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.78 * 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(2023, 2, 27);
        iClose = 4.76 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.61 * 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, 2, 28);
        iClose = 4.66 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.66 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 4.73 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.68 * 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(2023, 2, 30);
        iClose = 4.76 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.76 * 1;
        iLow = 4.61 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 4.68 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.68 * 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(2023, 3, 3);
        iClose = 4.82 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.62 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 5.09 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.73 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 5.19 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.09 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 5.02 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.13 * 1;
        iLow = 5.02 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 5.14 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.14 * 1;
        iLow = 5.02 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 5.07 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.00 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 4.86 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.76 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 4.71 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.71 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 4.78 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.72 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 4.78 * 1;
        iOpen = 4.88 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.78 * 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, 3, 18);
        iClose = 4.78 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.70 * 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(2023, 3, 19);
        iClose = 4.57 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.47 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 4.41 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.41 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 4.20 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.10 * 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, 3, 24);
        iClose = 3.96 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.89 * 1;
        iVol = 95300 * 1;
        sVol = '95,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 3.88 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.85 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 3.90 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.88 * 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(2023, 3, 27);
        iClose = 4.20 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.89 * 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, 3, 28);
        iClose = 4.06 * 1;
        iOpen = 4.24 * 1;
        iHigh = 4.24 * 1;
        iLow = 4.03 * 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, 4, 1);
        iClose = 3.98 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.92 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 3.99 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.94 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 4.04 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.96 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 3.72 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.66 * 1;
        iVol = 96000 * 1;
        sVol = '96,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 3.67 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.67 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 3.64 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.83 * 1;
        iLow = 3.62 * 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(2023, 4, 9);
        iClose = 4.11 * 1;
        iOpen = 3.72 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.68 * 1;
        iVol = 85600 * 1;
        sVol = '85,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 4.49 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.51 * 1;
        iLow = 3.97 * 1;
        iVol = 79400 * 1;
        sVol = '79,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 4.74 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.25 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 4.55 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.53 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 4.11 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.10 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 3.96 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.96 * 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(2023, 4, 17);
        iClose = 3.89 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.83 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 3.93 * 1;
        iOpen = 3.93 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.85 * 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(2023, 4, 19);
        iClose = 3.82 * 1;
        iOpen = 3.93 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.80 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 3.51 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.43 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 3.48 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.41 * 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, 4, 24);
        iClose = 3.24 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.04 * 1;
        iVol = 176200 * 1;
        sVol = '176,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 3.08 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.01 * 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(2023, 4, 26);
        iClose = 3.20 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.08 * 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(2023, 4, 30);
        iClose = 2.99 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.83 * 1;
        iVol = 89300 * 1;
        sVol = '89,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 2.91 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.89 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 2.97 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.89 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 3.16 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.17 * 1;
        iLow = 2.87 * 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(2023, 5, 5);
        iClose = 3.02 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.90 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 3.00 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.88 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 2.60 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.51 * 1;
        iVol = 158900 * 1;
        sVol = '158,900';
            
        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 = 2.77 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.62 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 2.68 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.68 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 2.63 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.61 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 2.66 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.65 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 2.77 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.70 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 2.90 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.81 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 2.90 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.86 * 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(2023, 5, 20);
        iClose = 2.92 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.81 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 2.73 * 1;
        iOpen = 2.94 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.73 * 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(2023, 5, 22);
        iClose = 2.70 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.70 * 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(2023, 5, 23);
        iClose = 2.65 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.61 * 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(2023, 5, 26);
        iClose = 2.82 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.65 * 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(2023, 5, 27);
        iClose = 2.91 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.80 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 2.82 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.80 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 2.87 * 1;
        iOpen = 2.98 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.80 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 3.08 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.88 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 3.24 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.01 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 3.42 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.22 * 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(2023, 6, 6);
        iClose = 3.41 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.39 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 3.94 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.41 * 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(2023, 6, 10);
        iClose = 3.82 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.68 * 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, 6, 11);
        iClose = 4.12 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.67 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 4.16 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.94 * 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(2023, 6, 13);
        iClose = 3.27 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.04 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 3.16 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.04 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 3.22 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.26 * 1;
        iLow = 2.98 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 3.64 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.08 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 4.64 * 1;
        iOpen = 3.59 * 1;
        iHigh = 4.85 * 1;
        iLow = 3.59 * 1;
        iVol = 795100 * 1;
        sVol = '795,100';
            
        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 = 4.64 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.51 * 1;
        iVol = 214500 * 1;
        sVol = '214,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 4.45 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.36 * 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(2023, 6, 24);
        iClose = 4.88 * 1;
        iOpen = 4.53 * 1;
        iHigh = 5.06 * 1;
        iLow = 4.53 * 1;
        iVol = 133600 * 1;
        sVol = '133,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 5.26 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.75 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 5.00 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.69 * 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, 6, 27);
        iClose = 4.92 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.90 * 1;
        iVol = 17600 * 1;
        sVol = '17,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 5.09 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.81 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 4.92 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.92 * 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(2023, 7, 1);
        iClose = 5.18 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.80 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 5.34 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.34 * 1;
        iLow = 4.96 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 5.26 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.26 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 5.11 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.35 * 1;
        iLow = 5.01 * 1;
        iVol = 64700 * 1;
        sVol = '64,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 4.64 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.60 * 1;
        iVol = 92900 * 1;
        sVol = '92,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 5.00 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.82 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 5.05 * 1;
        iOpen = 4.93 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.93 * 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(2023, 7, 10);
        iClose = 5.07 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.99 * 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(2023, 7, 11);
        iClose = 5.13 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.15 * 1;
        iLow = 5.00 * 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, 7, 14);
        iClose = 4.93 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.92 * 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(2023, 7, 15);
        iClose = 5.00 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.93 * 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(2023, 7, 16);
        iClose = 4.92 * 1;
        iOpen = 4.9301 * 1;
        iHigh = 5 * 1;
        iLow = 4.9 * 1;
        iVol = 23985 * 1;
        sVol = '23,985';
            
        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 = 4.78 * 1;
        iOpen = 4.9001 * 1;
        iHigh = 5.0021 * 1;
        iLow = 4.78 * 1;
        iVol = 36219 * 1;
        sVol = '36,219';
            
        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 = 4.81 * 1;
        iOpen = 4.8264 * 1;
        iHigh = 4.9399 * 1;
        iLow = 4.79 * 1;
        iVol = 4994 * 1;
        sVol = '4,994';
            
        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 = 4.56 * 1;
        iOpen = 4.81 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.56 * 1;
        iVol = 31027 * 1;
        sVol = '31,027';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 4.32 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.265 * 1;
        iVol = 59826 * 1;
        sVol = '59,826';
            
        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 = 4.35 * 1;
        iOpen = 4.262 * 1;
        iHigh = 4.6003 * 1;
        iLow = 4.1 * 1;
        iVol = 37883 * 1;
        sVol = '37,883';
            
        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 = 4.39 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.4 * 1;
        iLow = 4.21 * 1;
        iVol = 13902 * 1;
        sVol = '13,902';
            
        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 = 4.2 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.2 * 1;
        iVol = 23032 * 1;
        sVol = '23,032';
            
        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 = 4.2 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.13 * 1;
        iVol = 5759 * 1;
        sVol = '5,759';
            
        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 = 4.84 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.12 * 1;
        iVol = 7743 * 1;
        sVol = '7,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 5.05 * 1;
        iOpen = 4.7439 * 1;
        iHigh = 5.1499 * 1;
        iLow = 4.7 * 1;
        iVol = 35702 * 1;
        sVol = '35,702';
            
        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 = 4.95 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.7503 * 1;
        iVol = 16147 * 1;
        sVol = '16,147';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 5 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.8707 * 1;
        iVol = 11850 * 1;
        sVol = '11,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 5.05 * 1;
        iOpen = 5 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.9 * 1;
        iVol = 9086 * 1;
        sVol = '9,086';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 5.19 * 1;
        iOpen = 4.9946 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.85 * 1;
        iVol = 9172 * 1;
        sVol = '9,172';
            
        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 = 5.2 * 1;
        iOpen = 5.2 * 1;
        iHigh = 5.3199 * 1;
        iLow = 5.1 * 1;
        iVol = 9651 * 1;
        sVol = '9,651';
            
        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 = 5.43 * 1;
        iOpen = 5.344 * 1;
        iHigh = 5.4676 * 1;
        iLow = 5.13 * 1;
        iVol = 12371 * 1;
        sVol = '12,371';
            
        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 = 5.09 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.02 * 1;
        iVol = 38077 * 1;
        sVol = '38,077';
            
        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 = 5.23 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.06 * 1;
        iVol = 19711 * 1;
        sVol = '19,711';
            
        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 = 5.37 * 1;
        iOpen = 5.4 * 1;
        iHigh = 5.5 * 1;
        iLow = 5.2502 * 1;
        iVol = 34459 * 1;
        sVol = '34,459';
            
        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 = 5.59 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.43 * 1;
        iVol = 51270 * 1;
        sVol = '51,270';
            
        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 = 5.74 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.5201 * 1;
        iVol = 30313 * 1;
        sVol = '30,313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 5.4 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.8399 * 1;
        iLow = 5.37 * 1;
        iVol = 38880 * 1;
        sVol = '38,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 5.69 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.2001 * 1;
        iVol = 24236 * 1;
        sVol = '24,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 5.67 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.4751 * 1;
        iVol = 27548 * 1;
        sVol = '27,548';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 5.42 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.7 * 1;
        iLow = 5.23 * 1;
        iVol = 41815 * 1;
        sVol = '41,815';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 5.08 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.839 * 1;
        iLow = 5.01 * 1;
        iVol = 47979 * 1;
        sVol = '47,979';
            
        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 = 5.02 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.4151 * 1;
        iLow = 4.9801 * 1;
        iVol = 34765 * 1;
        sVol = '34,765';
            
        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 = 5.31 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.851 * 1;
        iVol = 44858 * 1;
        sVol = '44,858';
            
        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 = 5.11 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.51 * 1;
        iLow = 4.961 * 1;
        iVol = 78451 * 1;
        sVol = '78,451';
            
        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 = 4.98 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.94 * 1;
        iVol = 50989 * 1;
        sVol = '50,989';
            
        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 = 5.39 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.41 * 1;
        iLow = 4.97 * 1;
        iVol = 29833 * 1;
        sVol = '29,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 5.53 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.36 * 1;
        iVol = 35474 * 1;
        sVol = '35,474';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 5.59 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.3 * 1;
        iVol = 14389 * 1;
        sVol = '14,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 5.62 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.7719 * 1;
        iLow = 5.241 * 1;
        iVol = 18492 * 1;
        sVol = '18,492';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 5.65 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.46 * 1;
        iVol = 22947 * 1;
        sVol = '22,947';
            
        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 = 4.875 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.78 * 1;
        iLow = 4.28 * 1;
        iVol = 512455 * 1;
        sVol = '512,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 5.73 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.795 * 1;
        iLow = 4.9147 * 1;
        iVol = 216004 * 1;
        sVol = '216,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 5.15 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.88 * 1;
        iLow = 4.79 * 1;
        iVol = 172207 * 1;
        sVol = '172,207';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 5 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.445 * 1;
        iLow = 4.98 * 1;
        iVol = 73357 * 1;
        sVol = '73,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 5 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.85 * 1;
        iVol = 40894 * 1;
        sVol = '40,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 5.13 * 1;
        iOpen = 5 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.91 * 1;
        iVol = 44883 * 1;
        sVol = '44,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 5.17 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.96 * 1;
        iVol = 24719 * 1;
        sVol = '24,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 5.32 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.13 * 1;
        iVol = 71671 * 1;
        sVol = '71,671';
            
        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 = 5.28 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.2024 * 1;
        iVol = 30514 * 1;
        sVol = '30,514';
            
        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 = 5.48 * 1;
        iOpen = 5.3001 * 1;
        iHigh = 5.5099 * 1;
        iLow = 5.2 * 1;
        iVol = 25573 * 1;
        sVol = '25,573';
            
        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 = 5.35 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.6 * 1;
        iLow = 5.2 * 1;
        iVol = 42917 * 1;
        sVol = '42,917';
            
        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 = 5.49 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.13 * 1;
        iVol = 36586 * 1;
        sVol = '36,586';
            
        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 = 5.25 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.17 * 1;
        iVol = 51279 * 1;
        sVol = '51,279';
            
        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 = 5.28 * 1;
        iOpen = 5.2 * 1;
        iHigh = 5.4786 * 1;
        iLow = 5.2 * 1;
        iVol = 43801 * 1;
        sVol = '43,801';
            
        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 = 5.15 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.3 * 1;
        iLow = 5.1415 * 1;
        iVol = 25478 * 1;
        sVol = '25,478';
            
        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 = 5.1 * 1;
        iOpen = 5.3 * 1;
        iHigh = 5.3 * 1;
        iLow = 5.1 * 1;
        iVol = 15499 * 1;
        sVol = '15,499';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 4.65 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.26 * 1;
        iLow = 4.56 * 1;
        iVol = 94015 * 1;
        sVol = '94,015';
            
        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 = 4.4 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.6092 * 1;
        iLow = 4.3 * 1;
        iVol = 88981 * 1;
        sVol = '88,981';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 4.45 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.235 * 1;
        iVol = 102253 * 1;
        sVol = '102,253';
            
        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 = 4.43 * 1;
        iOpen = 4.6 * 1;
        iHigh = 4.6 * 1;
        iLow = 4.2608 * 1;
        iVol = 95910 * 1;
        sVol = '95,910';
            
        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 = 4.12 * 1;
        iOpen = 4.3069 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.01 * 1;
        iVol = 205980 * 1;
        sVol = '205,980';
            
        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 = 3.95 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.2456 * 1;
        iLow = 3.8601 * 1;
        iVol = 228725 * 1;
        sVol = '228,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 4.03 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.155 * 1;
        iLow = 3.93 * 1;
        iVol = 99002 * 1;
        sVol = '99,002';
            
        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 = 4.07 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.95 * 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, 10, 9);
        iClose = 4.41 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.5 * 1;
        iLow = 4.02 * 1;
        iVol = 55475 * 1;
        sVol = '55,475';
            
        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 = 4.53 * 1;
        iOpen = 4.5 * 1;
        iHigh = 4.5799 * 1;
        iLow = 4.34 * 1;
        iVol = 36072 * 1;
        sVol = '36,072';
            
        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 = 4.25 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.15 * 1;
        iVol = 60891 * 1;
        sVol = '60,891';
            
        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 = 4.56 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.15 * 1;
        iVol = 62102 * 1;
        sVol = '62,102';
            
        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 = 4.73 * 1;
        iOpen = 4.63 * 1;
        iHigh = 5.1 * 1;
        iLow = 4.41 * 1;
        iVol = 65547 * 1;
        sVol = '65,547';
            
        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 = 4.45 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.9 * 1;
        iLow = 4.32 * 1;
        iVol = 125915 * 1;
        sVol = '125,915';
            
        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 = 4.19 * 1;
        iOpen = 4.56 * 1;
        iHigh = 4.615 * 1;
        iLow = 4.14 * 1;
        iVol = 41013 * 1;
        sVol = '41,013';
            
        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 = 3.91 * 1;
        iOpen = 4.2669 * 1;
        iHigh = 4.2669 * 1;
        iLow = 3.91 * 1;
        iVol = 77880 * 1;
        sVol = '77,880';
            
        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 = 3.86 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.79 * 1;
        iVol = 60677 * 1;
        sVol = '60,677';
            
        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 = 3.96 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.9739 * 1;
        iLow = 3.7909 * 1;
        iVol = 72324 * 1;
        sVol = '72,324';
            
        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 = 3.8 * 1;
        iOpen = 3.85 * 1;
        iHigh = 4.0086 * 1;
        iLow = 3.68 * 1;
        iVol = 39195 * 1;
        sVol = '39,195';
            
        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 = 3.83 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.9599 * 1;
        iLow = 3.7 * 1;
        iVol = 126248 * 1;
        sVol = '126,248';
            
        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 = 3.71 * 1;
        iOpen = 3.9 * 1;
        iHigh = 3.9 * 1;
        iLow = 3.64 * 1;
        iVol = 64507 * 1;
        sVol = '64,507';
            
        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 = 3.57 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.54 * 1;
        iVol = 219600 * 1;
        sVol = '219,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 3.46 * 1;
        iOpen = 3.54 * 1;
        iHigh = 3.67 * 1;
        iLow = 3.4 * 1;
        iVol = 91287 * 1;
        sVol = '91,287';
            
        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 = 3.55 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.6188 * 1;
        iLow = 3.46 * 1;
        iVol = 56025 * 1;
        sVol = '56,025';
            
        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 = 3.59 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.6696 * 1;
        iLow = 3.42 * 1;
        iVol = 90635 * 1;
        sVol = '90,635';
            
        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 = 3.73 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.7499 * 1;
        iLow = 3.56 * 1;
        iVol = 99106 * 1;
        sVol = '99,106';
            
        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 = 3.71 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.58 * 1;
        iVol = 77778 * 1;
        sVol = '77,778';
            
        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 = 3.735 * 1;
        iOpen = 3.5 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.5 * 1;
        iVol = 47341 * 1;
        sVol = '47,341';
            
        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 = 3.78 * 1;
        iOpen = 3.7 * 1;
        iHigh = 3.8399 * 1;
        iLow = 3.5 * 1;
        iVol = 85447 * 1;
        sVol = '85,447';
            
        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 = 3.62 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.5201 * 1;
        iVol = 113621 * 1;
        sVol = '113,621';
            
        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 = 3.62 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.53 * 1;
        iVol = 156975 * 1;
        sVol = '156,975';
            
        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 = 3.83 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.63 * 1;
        iVol = 41178 * 1;
        sVol = '41,178';
            
        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 = 4.24 * 1;
        iOpen = 3.82 * 1;
        iHigh = 4.47 * 1;
        iLow = 3.73 * 1;
        iVol = 144282 * 1;
        sVol = '144,282';
            
        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 = 4.42 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.7382 * 1;
        iLow = 4.29 * 1;
        iVol = 153378 * 1;
        sVol = '153,378';
            
        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 = 4.73 * 1;
        iOpen = 4.64 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.5 * 1;
        iVol = 156817 * 1;
        sVol = '156,817';
            
        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 = 4.57 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5 * 1;
        iLow = 4.53 * 1;
        iVol = 59316 * 1;
        sVol = '59,316';
            
        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 = 4.92 * 1;
        iOpen = 4.57 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.57 * 1;
        iVol = 87348 * 1;
        sVol = '87,348';
            
        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 = 4.9 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.81 * 1;
        iVol = 106508 * 1;
        sVol = '106,508';
            
        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 = 4.97 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.68 * 1;
        iVol = 83731 * 1;
        sVol = '83,731';
            
        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 = 5.07 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.24 * 1;
        iLow = 4.7601 * 1;
        iVol = 93621 * 1;
        sVol = '93,621';
            
        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 = 5.29 * 1;
        iOpen = 5.1 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.04 * 1;
        iVol = 80254 * 1;
        sVol = '80,254';
            
        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 = 5.14 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.1 * 1;
        iVol = 68528 * 1;
        sVol = '68,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 5.1 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.32 * 1;
        iLow = 4.91 * 1;
        iVol = 59475 * 1;
        sVol = '59,475';
            
        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 = 4.73 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.615 * 1;
        iVol = 95465 * 1;
        sVol = '95,465';
            
        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 = 4.71 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.65 * 1;
        iVol = 43881 * 1;
        sVol = '43,881';
            
        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 = 4.83 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.9008 * 1;
        iLow = 4.72 * 1;
        iVol = 49245 * 1;
        sVol = '49,245';
            
        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 = 4.84 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.655 * 1;
        iVol = 71842 * 1;
        sVol = '71,842';
            
        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 = 4.6 * 1;
        iOpen = 4.8116 * 1;
        iHigh = 4.8116 * 1;
        iLow = 4.6 * 1;
        iVol = 36352 * 1;
        sVol = '36,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 4.28 * 1;
        iOpen = 4.6 * 1;
        iHigh = 4.692 * 1;
        iLow = 4.24 * 1;
        iVol = 85515 * 1;
        sVol = '85,515';
            
        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 = 4.12 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.385 * 1;
        iLow = 4.12 * 1;
        iVol = 78101 * 1;
        sVol = '78,101';
            
        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 = 4.08 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.2499 * 1;
        iLow = 4 * 1;
        iVol = 66170 * 1;
        sVol = '66,170';
            
        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 = 4.03 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.1884 * 1;
        iLow = 3.99 * 1;
        iVol = 55131 * 1;
        sVol = '55,131';
            
        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 = 4.03 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.99 * 1;
        iVol = 51103 * 1;
        sVol = '51,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 3.94 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.1699 * 1;
        iLow = 3.8 * 1;
        iVol = 68553 * 1;
        sVol = '68,553';
            
        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 = 4 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.9 * 1;
        iVol = 51405 * 1;
        sVol = '51,405';
            
        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 = 4.25 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.0273 * 1;
        iVol = 50358 * 1;
        sVol = '50,358';
            
        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 = 4.19 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.0101 * 1;
        iVol = 34396 * 1;
        sVol = '34,396';
            
        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 = 4.19 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.16 * 1;
        iVol = 45327 * 1;
        sVol = '45,327';
            
        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 = 4.32 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.41 * 1;
        iLow = 4.13 * 1;
        iVol = 74538 * 1;
        sVol = '74,538';
            
        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 = 4.2 * 1;
        iOpen = 4.34 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.1 * 1;
        iVol = 37069 * 1;
        sVol = '37,069';
            
        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 = 4.4 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.4 * 1;
        iLow = 4.16 * 1;
        iVol = 42299 * 1;
        sVol = '42,299';
            
        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 = 4.53 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.5699 * 1;
        iLow = 4.3 * 1;
        iVol = 272961 * 1;
        sVol = '272,961';
            
        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 = 4.31 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.25 * 1;
        iVol = 48916 * 1;
        sVol = '48,916';
            
        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 = 4.3 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.4862 * 1;
        iLow = 4.1 * 1;
        iVol = 42262 * 1;
        sVol = '42,262';
            
        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 = 4.31 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.11 * 1;
        iVol = 25457 * 1;
        sVol = '25,457';
            
        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 = 4.1 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.36 * 1;
        iLow = 4.0901 * 1;
        iVol = 47612 * 1;
        sVol = '47,612';
            
        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 = 4.25 * 1;
        iOpen = 4.2231 * 1;
        iHigh = 4.25 * 1;
        iLow = 4.06 * 1;
        iVol = 45420 * 1;
        sVol = '45,420';
            
        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 = 4.4 * 1;
        iOpen = 4.2644 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.0601 * 1;
        iVol = 53168 * 1;
        sVol = '53,168';
            
        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 = 4.31 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.4882 * 1;
        iLow = 4.21 * 1;
        iVol = 64895 * 1;
        sVol = '64,895';
            
        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 = 5.12 * 1;
        iOpen = 4.4 * 1;
        iHigh = 5.2 * 1;
        iLow = 4.3 * 1;
        iVol = 143517 * 1;
        sVol = '143,517';
            
        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 = 4.85 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.2647 * 1;
        iLow = 4.81 * 1;
        iVol = 176589 * 1;
        sVol = '176,589';
            
        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 = 4.53 * 1;
        iOpen = 4.9 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.52 * 1;
        iVol = 113784 * 1;
        sVol = '113,784';
            
        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 = 4.86 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.61 * 1;
        iVol = 115980 * 1;
        sVol = '115,980';
            
        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 = 4.9 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.7303 * 1;
        iVol = 57202 * 1;
        sVol = '57,202';
            
        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 = 5.02 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.1811 * 1;
        iLow = 4.77 * 1;
        iVol = 93055 * 1;
        sVol = '93,055';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 5.52 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.1 * 1;
        iVol = 434707 * 1;
        sVol = '434,707';
            
        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 = 5.32 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.6899 * 1;
        iLow = 5.2 * 1;
        iVol = 158583 * 1;
        sVol = '158,583';
            
        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 = 5.54 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.4 * 1;
        iVol = 147447 * 1;
        sVol = '147,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 5.85 * 1;
        iOpen = 5.6 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.41 * 1;
        iVol = 150133 * 1;
        sVol = '150,133';
            
        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 = 6.2 * 1;
        iOpen = 5.6 * 1;
        iHigh = 6.77 * 1;
        iLow = 5.95 * 1;
        iVol = 414094 * 1;
        sVol = '414,094';
            
        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 = 6.05 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.4 * 1;
        iLow = 5.7 * 1;
        iVol = 293847 * 1;
        sVol = '293,847';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 6.65 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.05 * 1;
        iVol = 371786 * 1;
        sVol = '371,786';
            
        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 = 6.23 * 1;
        iOpen = 6.9 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.19 * 1;
        iVol = 406328 * 1;
        sVol = '406,328';
            
        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 = 6.47 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.08 * 1;
        iVol = 207107 * 1;
        sVol = '207,107';
            
        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 = 6.54 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.7687 * 1;
        iLow = 6.31 * 1;
        iVol = 154824 * 1;
        sVol = '154,824';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 6.41 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.155 * 1;
        iVol = 238721 * 1;
        sVol = '238,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 5.96 * 1;
        iOpen = 6.6 * 1;
        iHigh = 6.82 * 1;
        iLow = 5.32 * 1;
        iVol = 825280 * 1;
        sVol = '825,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 5.86 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.1209 * 1;
        iLow = 5.5 * 1;
        iVol = 382568 * 1;
        sVol = '382,568';
            
        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 = 6.31 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.87 * 1;
        iVol = 172849 * 1;
        sVol = '172,849';
            
        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 = 6.48 * 1;
        iOpen = 6.3 * 1;
        iHigh = 6.5 * 1;
        iLow = 6.0605 * 1;
        iVol = 141193 * 1;
        sVol = '141,193';
            
        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 = 6.2 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.3799 * 1;
        iLow = 5.9302 * 1;
        iVol = 113618 * 1;
        sVol = '113,618';
            
        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 = 6.29 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.5 * 1;
        iLow = 6.13 * 1;
        iVol = 103450 * 1;
        sVol = '103,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 5.67 * 1;
        iOpen = 6.2 * 1;
        iHigh = 6.255 * 1;
        iLow = 5.43 * 1;
        iVol = 167449 * 1;
        sVol = '167,449';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 5.95 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.67 * 1;
        iVol = 75090 * 1;
        sVol = '75,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 5.9 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6 * 1;
        iLow = 5.65 * 1;
        iVol = 91493 * 1;
        sVol = '91,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 5.7 * 1;
        iOpen = 5.83 * 1;
        iHigh = 5.895 * 1;
        iLow = 5.65 * 1;
        iVol = 81396 * 1;
        sVol = '81,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 5.74 * 1;
        iOpen = 5.67 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.62 * 1;
        iVol = 54282 * 1;
        sVol = '54,282';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 5.97 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.0165 * 1;
        iLow = 5.75 * 1;
        iVol = 65529 * 1;
        sVol = '65,529';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 5.65 * 1;
        iOpen = 5.88 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.60 * 1;
        iVol = 71095 * 1;
        sVol = '71,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 5.49 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.39 * 1;
        iVol = 125854 * 1;
        sVol = '125,854';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 5.46 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.35 * 1;
        iVol = 63924 * 1;
        sVol = '63,924';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 5.28 * 1;
        iOpen = 5.47 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.25 * 1;
        iVol = 85544 * 1;
        sVol = '85,544';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 5.44 * 1;
        iOpen = 5.27 * 1;
        iHigh = 5.4899 * 1;
        iLow = 5.26 * 1;
        iVol = 54439 * 1;
        sVol = '54,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 5.27 * 1;
        iOpen = 5.43 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.27 * 1;
        iVol = 23029 * 1;
        sVol = '23,029';
            
        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 = 5.11 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.30 * 1;
        iLow = 4.822 * 1;
        iVol = 129353 * 1;
        sVol = '129,353';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 5.13 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.275 * 1;
        iLow = 5.01 * 1;
        iVol = 99058 * 1;
        sVol = '99,058';
            
        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 = 5.15 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.09 * 1;
        iVol = 48141 * 1;
        sVol = '48,141';
            
        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 = 5.13 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.03 * 1;
        iVol = 28514 * 1;
        sVol = '28,514';
            
        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 = 5.18 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.12 * 1;
        iVol = 34719 * 1;
        sVol = '34,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 5.06 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.37 * 1;
        iLow = 5.05 * 1;
        iVol = 57227 * 1;
        sVol = '57,227';
            
        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 = 5.13 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.20 * 1;
        iLow = 5.00 * 1;
        iVol = 85227 * 1;
        sVol = '85,227';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 5.07 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.14 * 1;
        iLow = 5.03 * 1;
        iVol = 24162 * 1;
        sVol = '24,162';
            
        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 = 4.99 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.96 * 1;
        iVol = 67342 * 1;
        sVol = '67,342';
            
        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 = 4.92 * 1;
        iOpen = 5.11 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.85 * 1;
        iVol = 90379 * 1;
        sVol = '90,379';
            
        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 = 4.76 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.71 * 1;
        iVol = 63549 * 1;
        sVol = '63,549';
            
        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 = 4.80 * 1;
        iOpen = 4.83 * 1;
        iHigh = 4.9588 * 1;
        iLow = 4.73 * 1;
        iVol = 70454 * 1;
        sVol = '70,454';
            
        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 = 4.78 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.9298 * 1;
        iLow = 4.7239 * 1;
        iVol = 35906 * 1;
        sVol = '35,906';
            
        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 = 4.62 * 1;
        iOpen = 4.855 * 1;
        iHigh = 4.8885 * 1;
        iLow = 4.57 * 1;
        iVol = 70703 * 1;
        sVol = '70,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 4.91 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.64 * 1;
        iVol = 71005 * 1;
        sVol = '71,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 5.53 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.56 * 1;
        iLow = 4.7901 * 1;
        iVol = 139226 * 1;
        sVol = '139,226';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 5.22 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.03 * 1;
        iVol = 104721 * 1;
        sVol = '104,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 5.23 * 1;
        iOpen = 5.1655 * 1;
        iHigh = 5.2799 * 1;
        iLow = 4.93 * 1;
        iVol = 77668 * 1;
        sVol = '77,668';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 5.18 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.11 * 1;
        iVol = 46926 * 1;
        sVol = '46,926';
            
        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 = 5.22 * 1;
        iOpen = 5.19 * 1;
        iHigh = 5.3499 * 1;
        iLow = 5.07 * 1;
        iVol = 22184 * 1;
        sVol = '22,184';
            
        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 = 5.30 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.362 * 1;
        iLow = 5.12 * 1;
        iVol = 14792 * 1;
        sVol = '14,792';
            
        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 = 5.13 * 1;
        iOpen = 5.275 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.12 * 1;
        iVol = 15839 * 1;
        sVol = '15,839';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 5.06 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.23 * 1;
        iLow = 5.00 * 1;
        iVol = 42959 * 1;
        sVol = '42,959';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 5.05 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.1799 * 1;
        iLow = 5.03 * 1;
        iVol = 21950 * 1;
        sVol = '21,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}