function loadData()	{
					
        var newDate = new Date(2018, 3, 27);
        iClose = 12.44 * 1;
        iOpen = 11.89 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.89 * 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(2018, 3, 30);
        iClose = 12.56 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.31 * 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(2018, 4, 1);
        iClose = 12.80 * 1;
        iOpen = 12.46 * 1;
        iHigh = 13.11 * 1;
        iLow = 12.46 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 12.84 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.76 * 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(2018, 4, 3);
        iClose = 12.73 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.60 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 12.81 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.62 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 12.67 * 1;
        iOpen = 12.73 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.39 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 12.76 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.91 * 1;
        iLow = 12.56 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 12.68 * 1;
        iOpen = 12.68 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.63 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 12.66 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.83 * 1;
        iLow = 12.62 * 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(2018, 4, 11);
        iClose = 12.53 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.77 * 1;
        iLow = 12.50 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 12.62 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.45 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 12.78 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.55 * 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(2018, 4, 16);
        iClose = 12.15 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.54 * 1;
        iLow = 11.81 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 12.05 * 1;
        iOpen = 12.02 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.53 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 12.08 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.85 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 11.72 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.61 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 11.42 * 1;
        iOpen = 11.81 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.38 * 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(2018, 4, 23);
        iClose = 11.56 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.45 * 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(2018, 4, 24);
        iClose = 11.86 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.54 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 12.24 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.96 * 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(2018, 4, 29);
        iClose = 11.79 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.79 * 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(2018, 4, 30);
        iClose = 11.85 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.02 * 1;
        iLow = 11.82 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 11.86 * 1;
        iOpen = 11.93 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.84 * 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(2018, 5, 1);
        iClose = 11.45 * 1;
        iOpen = 11.94 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.26 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        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 = 11.41 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.27 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 11.21 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.37 * 1;
        iLow = 11.08 * 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(2018, 5, 6);
        iClose = 11.30 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.49 * 1;
        iLow = 11.22 * 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(2018, 5, 7);
        iClose = 11.36 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.30 * 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(2018, 5, 8);
        iClose = 11.10 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.45 * 1;
        iLow = 11.09 * 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(2018, 5, 11);
        iClose = 11.08 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.16 * 1;
        iLow = 11.07 * 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(2018, 5, 12);
        iClose = 11.11 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.21 * 1;
        iLow = 11.11 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 10.98 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.83 * 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(2018, 5, 14);
        iClose = 10.79 * 1;
        iOpen = 10.91 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.59 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 11.44 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.65 * 1;
        iLow = 10.99 * 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(2018, 5, 18);
        iClose = 11.49 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.28 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 11.51 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.25 * 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(2018, 5, 20);
        iClose = 11.50 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.49 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 11.75 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.84 * 1;
        iLow = 11.46 * 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(2018, 5, 22);
        iClose = 11.79 * 1;
        iOpen = 11.85 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.75 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 11.79 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.85 * 1;
        iLow = 11.72 * 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(2018, 5, 26);
        iClose = 11.86 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.75 * 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(2018, 5, 27);
        iClose = 11.76 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.75 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 11.78 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.78 * 1;
        iLow = 11.68 * 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(2018, 5, 29);
        iClose = 11.82 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.04 * 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(2018, 6, 2);
        iClose = 11.84 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.74 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 11.83 * 1;
        iOpen = 11.81 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.76 * 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(2018, 6, 5);
        iClose = 11.83 * 1;
        iOpen = 11.88 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.79 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 11.86 * 1;
        iOpen = 11.78 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.75 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 11.88 * 1;
        iOpen = 11.81 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.81 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 11.90 * 1;
        iOpen = 11.89 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.85 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 11.88 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.85 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 11.79 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.66 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 11.85 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.71 * 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(2018, 6, 16);
        iClose = 11.38 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.38 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 11.39 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.35 * 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(2018, 6, 18);
        iClose = 11.43 * 1;
        iOpen = 11.42 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.41 * 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(2018, 6, 19);
        iClose = 11.35 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.13 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 11.33 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.56 * 1;
        iLow = 11.13 * 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(2018, 6, 23);
        iClose = 11.37 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.44 * 1;
        iLow = 11.06 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 11.19 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.56 * 1;
        iLow = 11.19 * 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(2018, 6, 25);
        iClose = 11.19 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.19 * 1;
        iLow = 11.19 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 11.05 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.13 * 1;
        iLow = 11.01 * 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(2018, 6, 27);
        iClose = 11.24 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.24 * 1;
        iLow = 11.03 * 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(2018, 6, 30);
        iClose = 11.20 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.48 * 1;
        iLow = 11.10 * 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(2018, 6, 31);
        iClose = 11.20 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.32 * 1;
        iLow = 11.10 * 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(2018, 7, 1);
        iClose = 11.17 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.17 * 1;
        iLow = 11.05 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 10.85 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.85 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 10.85 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.82 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 10.70 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.70 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 10.67 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.65 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 10.55 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.55 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 10.59 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.55 * 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(2018, 7, 10);
        iClose = 10.60 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.33 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 10.68 * 1;
        iOpen = 10.58 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.45 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 10.70 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.58 * 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(2018, 7, 15);
        iClose = 10.35 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.43 * 1;
        iLow = 10.11 * 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(2018, 7, 16);
        iClose = 10.03 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.02 * 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(2018, 7, 17);
        iClose = 9.98 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.95 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 9.94 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.75 * 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(2018, 7, 21);
        iClose = 9.89 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.78 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 9.95 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.78 * 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(2018, 7, 23);
        iClose = 9.95 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.90 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 9.79 * 1;
        iOpen = 9.96 * 1;
        iHigh = 9.96 * 1;
        iLow = 9.79 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 9.63 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.50 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 9.29 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.29 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 9.40 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.78 * 1;
        iLow = 9.25 * 1;
        iVol = 44100 * 1;
        sVol = '44,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 9.60 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.44 * 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(2018, 7, 31);
        iClose = 9.45 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.41 * 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(2018, 8, 4);
        iClose = 9.60 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.45 * 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(2018, 8, 5);
        iClose = 9.76 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.73 * 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(2018, 8, 6);
        iClose = 9.80 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.60 * 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(2018, 8, 7);
        iClose = 9.60 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.60 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 9.58 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.47 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 9.65 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.63 * 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(2018, 8, 12);
        iClose = 9.65 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.65 * 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(2018, 8, 13);
        iClose = 9.67 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.65 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 9.58 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.54 * 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(2018, 8, 17);
        iClose = 10.24 * 1;
        iOpen = 9.65 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.65 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 10.15 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.12 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 10.05 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.96 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 11.63 * 1;
        iOpen = 10.14 * 1;
        iHigh = 12.18 * 1;
        iLow = 10.14 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 10.77 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.70 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 10.84 * 1;
        iOpen = 10.84 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.70 * 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(2018, 8, 25);
        iClose = 10.51 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.51 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 10.30 * 1;
        iOpen = 10.53 * 1;
        iHigh = 11.26 * 1;
        iLow = 10.18 * 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(2018, 8, 27);
        iClose = 10.57 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.26 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 11.27 * 1;
        iOpen = 10.94 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.87 * 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(2018, 9, 1);
        iClose = 11.33 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.71 * 1;
        iLow = 11.16 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 10.65 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.65 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 11.07 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.90 * 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(2018, 9, 4);
        iClose = 10.93 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.49 * 1;
        iLow = 10.83 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 10.80 * 1;
        iOpen = 10.81 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.80 * 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(2018, 9, 8);
        iClose = 10.91 * 1;
        iOpen = 10.79 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.79 * 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(2018, 9, 9);
        iClose = 10.80 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.80 * 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(2018, 9, 10);
        iClose = 10.75 * 1;
        iOpen = 10.90 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.75 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 10.50 * 1;
        iOpen = 10.76 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.50 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 11.21 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.56 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 10.81 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.52 * 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(2018, 9, 16);
        iClose = 10.76 * 1;
        iOpen = 10.81 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.60 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 11.00 * 1;
        iOpen = 10.71 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.71 * 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(2018, 9, 18);
        iClose = 10.45 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.44 * 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(2018, 9, 19);
        iClose = 10.50 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.42 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 10.45 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.31 * 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(2018, 9, 23);
        iClose = 10.47 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.69 * 1;
        iLow = 10.25 * 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(2018, 9, 24);
        iClose = 10.42 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.28 * 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(2018, 9, 25);
        iClose = 10.05 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.00 * 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(2018, 9, 26);
        iClose = 9.32 * 1;
        iOpen = 9.90 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.00 * 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(2018, 9, 29);
        iClose = 9.38 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.63 * 1;
        iLow = 8.76 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 9.40 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.08 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 9.49 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.27 * 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(2018, 10, 1);
        iClose = 9.02 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.02 * 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(2018, 10, 2);
        iClose = 9.16 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.47 * 1;
        iLow = 9.00 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 8.91 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.41 * 1;
        iLow = 8.87 * 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(2018, 10, 6);
        iClose = 9.00 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.93 * 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(2018, 10, 7);
        iClose = 8.99 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.88 * 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(2018, 10, 8);
        iClose = 8.86 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.75 * 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(2018, 10, 9);
        iClose = 8.34 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.08 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 8.26 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.11 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 8.71 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.40 * 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(2018, 10, 14);
        iClose = 8.22 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.22 * 1;
        iVol = 23400 * 1;
        sVol = '23,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 8.34 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.15 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 6.05 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.55 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 5.90 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.79 * 1;
        iVol = 117800 * 1;
        sVol = '117,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 4.85 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.80 * 1;
        iVol = 194700 * 1;
        sVol = '194,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 4.80 * 1;
        iOpen = 5.07 * 1;
        iHigh = 5.10 * 1;
        iLow = 4.78 * 1;
        iVol = 182000 * 1;
        sVol = '182,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 4.72 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.56 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 4.70 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.51 * 1;
        iVol = 115300 * 1;
        sVol = '115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 4.40 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.38 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 4.19 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.16 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 4.15 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.15 * 1;
        iVol = 122000 * 1;
        sVol = '122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 4.01 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.43 * 1;
        iLow = 3.82 * 1;
        iVol = 178700 * 1;
        sVol = '178,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 4.20 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.01 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 4.20 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.05 * 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(2018, 11, 6);
        iClose = 4.06 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.00 * 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(2018, 11, 7);
        iClose = 3.97 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.94 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 4.14 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.05 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 3.90 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.58 * 1;
        iLow = 3.90 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 3.90 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.85 * 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(2018, 11, 13);
        iClose = 3.74 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.70 * 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(2018, 11, 14);
        iClose = 3.89 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.59 * 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(2018, 11, 17);
        iClose = 3.72 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.72 * 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(2018, 11, 18);
        iClose = 3.75 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.75 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 4.53 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.10 * 1;
        iVol = 104300 * 1;
        sVol = '104,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 4.67 * 1;
        iOpen = 4.69 * 1;
        iHigh = 5.11 * 1;
        iLow = 4.60 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 4.37 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.32 * 1;
        iVol = 64300 * 1;
        sVol = '64,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 4.13 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.12 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 3.92 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.96 * 1;
        iLow = 3.90 * 1;
        iVol = 241200 * 1;
        sVol = '241,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 3.80 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.80 * 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(2018, 11, 28);
        iClose = 3.92 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.81 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 3.68 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.56 * 1;
        iVol = 112200 * 1;
        sVol = '112,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 4.65 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.72 * 1;
        iLow = 3.72 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 4.47 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.32 * 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(2019, 0, 4);
        iClose = 5.00 * 1;
        iOpen = 4.49 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.42 * 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(2019, 0, 7);
        iClose = 4.91 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.82 * 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(2019, 0, 8);
        iClose = 4.76 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.42 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 5.07 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.75 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 5.01 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.85 * 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(2019, 0, 11);
        iClose = 5.44 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.51 * 1;
        iLow = 4.84 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 5.45 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.69 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 4.90 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.75 * 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(2019, 0, 16);
        iClose = 4.78 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.33 * 1;
        iLow = 4.77 * 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(2019, 0, 17);
        iClose = 4.90 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.46 * 1;
        iLow = 4.77 * 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(2019, 0, 18);
        iClose = 5.10 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.33 * 1;
        iLow = 4.90 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 5.30 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.01 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 5.15 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.05 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 5.45 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.29 * 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(2019, 0, 25);
        iClose = 5.51 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.51 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 6.09 * 1;
        iOpen = 5.49 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.49 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 5.66 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.12 * 1;
        iLow = 5.66 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 5.65 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.53 * 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, 0, 31);
        iClose = 5.65 * 1;
        iOpen = 5.69 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.65 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 5.70 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.54 * 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(2019, 1, 4);
        iClose = 5.74 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.56 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 5.70 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.86 * 1;
        iLow = 5.67 * 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(2019, 1, 6);
        iClose = 5.55 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.54 * 1;
        iVol = 16500 * 1;
        sVol = '16,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 5.28 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.17 * 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(2019, 1, 8);
        iClose = 5.57 * 1;
        iOpen = 5.27 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.27 * 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(2019, 1, 11);
        iClose = 5.75 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.25 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 5.55 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.47 * 1;
        iVol = 65100 * 1;
        sVol = '65,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 5.40 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.40 * 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(2019, 1, 14);
        iClose = 5.55 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.38 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 5.55 * 1;
        iOpen = 5.52 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.50 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 5.75 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.36 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 5.79 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.62 * 1;
        iVol = 23100 * 1;
        sVol = '23,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 5.35 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.35 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 5.50 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.45 * 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(2019, 1, 25);
        iClose = 5.90 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.17 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 5.85 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.78 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 5.80 * 1;
        iOpen = 5.76 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.70 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 5.78 * 1;
        iOpen = 5.89 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.66 * 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(2019, 2, 1);
        iClose = 5.38 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.21 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 5.62 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.40 * 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(2019, 2, 5);
        iClose = 5.60 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.96 * 1;
        iLow = 5.33 * 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(2019, 2, 6);
        iClose = 5.22 * 1;
        iOpen = 5.59 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.04 * 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(2019, 2, 7);
        iClose = 5.81 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.30 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 5.67 * 1;
        iOpen = 5.56 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.19 * 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(2019, 2, 11);
        iClose = 5.51 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.65 * 1;
        iLow = 5.35 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 5.63 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.55 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 5.72 * 1;
        iOpen = 5.53 * 1;
        iHigh = 5.87 * 1;
        iLow = 5.29 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 5.65 * 1;
        iOpen = 5.46 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.40 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 5.80 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.46 * 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(2019, 2, 18);
        iClose = 5.90 * 1;
        iOpen = 5.79 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.79 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 6.45 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.09 * 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(2019, 2, 20);
        iClose = 6.65 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.23 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 7.74 * 1;
        iOpen = 6.67 * 1;
        iHigh = 7.89 * 1;
        iLow = 6.56 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 7.00 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.65 * 1;
        iLow = 6.87 * 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(2019, 2, 25);
        iClose = 7.16 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.67 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 7.43 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.02 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 7.29 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.29 * 1;
        iLow = 7.04 * 1;
        iVol = 900 * 1;
        sVol = '900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 7.15 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.12 * 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(2019, 2, 29);
        iClose = 7.58 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.27 * 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(2019, 3, 1);
        iClose = 7.65 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.72 * 1;
        iLow = 7.38 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 7.73 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.54 * 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(2019, 3, 3);
        iClose = 7.54 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.50 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 7.60 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.57 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 7.62 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.44 * 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(2019, 3, 8);
        iClose = 7.65 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.60 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 7.70 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.50 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 7.55 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.55 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 7.63 * 1;
        iOpen = 7.49 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.49 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 7.68 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.50 * 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(2019, 3, 15);
        iClose = 7.45 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.45 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 8.63 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.63 * 1;
        iLow = 7.94 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 8.85 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.82 * 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(2019, 3, 18);
        iClose = 9.04 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.87 * 1;
        iVol = 108100 * 1;
        sVol = '108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 9.03 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.00 * 1;
        iVol = 254600 * 1;
        sVol = '254,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 9.01 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.00 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 8.65 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.65 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 8.45 * 1;
        iOpen = 8.82 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.14 * 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(2019, 3, 26);
        iClose = 8.32 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.20 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 8.96 * 1;
        iOpen = 8.32 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.32 * 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(2019, 3, 30);
        iClose = 9.10 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.29 * 1;
        iLow = 9.00 * 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(2019, 4, 1);
        iClose = 8.87 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.85 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 8.80 * 1;
        iOpen = 8.93 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.53 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 8.75 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.57 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 8.62 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.47 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 8.80 * 1;
        iOpen = 8.62 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.59 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 8.70 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.55 * 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(2019, 4, 9);
        iClose = 8.80 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.60 * 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(2019, 4, 10);
        iClose = 8.98 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.77 * 1;
        iVol = 107700 * 1;
        sVol = '107,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 8.52 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.52 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 8.16 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.79 * 1;
        iLow = 7.94 * 1;
        iVol = 114900 * 1;
        sVol = '114,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 8.23 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.32 * 1;
        iLow = 7.80 * 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(2019, 4, 16);
        iClose = 9.80 * 1;
        iOpen = 7.56 * 1;
        iHigh = 9.99 * 1;
        iLow = 7.56 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 10.45 * 1;
        iOpen = 9.90 * 1;
        iHigh = 11.10 * 1;
        iLow = 9.90 * 1;
        iVol = 268300 * 1;
        sVol = '268,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 11.03 * 1;
        iOpen = 10.45 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.38 * 1;
        iVol = 308700 * 1;
        sVol = '308,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 10.65 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.50 * 1;
        iVol = 1038400 * 1;
        sVol = '1,038,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 10.20 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.10 * 1;
        iVol = 166200 * 1;
        sVol = '166,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 10.02 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.60 * 1;
        iVol = 146700 * 1;
        sVol = '146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 10.00 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.86 * 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(2019, 4, 28);
        iClose = 10.19 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.00 * 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(2019, 4, 29);
        iClose = 9.75 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.74 * 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(2019, 4, 30);
        iClose = 9.10 * 1;
        iOpen = 9.93 * 1;
        iHigh = 9.93 * 1;
        iLow = 8.91 * 1;
        iVol = 591600 * 1;
        sVol = '591,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 9.05 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.60 * 1;
        iVol = 178700 * 1;
        sVol = '178,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 9.05 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.99 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 9.20 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.28 * 1;
        iLow = 9.00 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 9.07 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.25 * 1;
        iLow = 9.04 * 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(2019, 5, 6);
        iClose = 8.76 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.46 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 8.53 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.42 * 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(2019, 5, 10);
        iClose = 7.87 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.80 * 1;
        iVol = 155300 * 1;
        sVol = '155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 8.48 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.57 * 1;
        iLow = 7.94 * 1;
        iVol = 82900 * 1;
        sVol = '82,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 8.75 * 1;
        iOpen = 8.51 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.50 * 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(2019, 5, 13);
        iClose = 8.83 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.70 * 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(2019, 5, 14);
        iClose = 8.60 * 1;
        iOpen = 8.88 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.27 * 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(2019, 5, 17);
        iClose = 8.64 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.69 * 1;
        iLow = 8.40 * 1;
        iVol = 65300 * 1;
        sVol = '65,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 8.76 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.47 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 8.56 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.32 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 8.17 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.05 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 8.32 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.01 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 7.67 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.54 * 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(2019, 5, 25);
        iClose = 7.81 * 1;
        iOpen = 7.65 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.33 * 1;
        iVol = 90300 * 1;
        sVol = '90,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 8.15 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.78 * 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(2019, 5, 27);
        iClose = 8.28 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.41 * 1;
        iLow = 8.00 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 9.10 * 1;
        iOpen = 8.43 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.43 * 1;
        iVol = 125900 * 1;
        sVol = '125,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 8.96 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.86 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 8.78 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.33 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 8.55 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.43 * 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(2019, 6, 5);
        iClose = 8.89 * 1;
        iOpen = 8.55 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.47 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 8.61 * 1;
        iOpen = 8.83 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.40 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 8.58 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.47 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 8.75 * 1;
        iOpen = 8.71 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.61 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 8.86 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.64 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 9.01 * 1;
        iOpen = 8.83 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.65 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 8.92 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.60 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 9.06 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.68 * 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(2019, 6, 17);
        iClose = 9.10 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.82 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 9.10 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.90 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 8.93 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.79 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 8.84 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.65 * 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(2019, 6, 23);
        iClose = 8.69 * 1;
        iOpen = 8.93 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.65 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 8.86 * 1;
        iOpen = 8.87 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.62 * 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(2019, 6, 25);
        iClose = 8.81 * 1;
        iOpen = 8.86 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.62 * 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(2019, 6, 26);
        iClose = 8.81 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.66 * 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(2019, 6, 29);
        iClose = 8.57 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.45 * 1;
        iVol = 100300 * 1;
        sVol = '100,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 8.53 * 1;
        iOpen = 8.69 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.50 * 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(2019, 6, 31);
        iClose = 8.88 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.51 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 8.65 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.42 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 8.78 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.52 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 8.21 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.15 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 8.07 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.84 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 7.88 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.32 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 7.75 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.63 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 8.07 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.59 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 8.14 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.60 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 8.40 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.93 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 8.45 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.59 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 4.84 * 1;
        iOpen = 6.65 * 1;
        iHigh = 7.50 * 1;
        iLow = 4.81 * 1;
        iVol = 932100 * 1;
        sVol = '932,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 5.09 * 1;
        iOpen = 5.03 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.90 * 1;
        iVol = 243400 * 1;
        sVol = '243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 4.70 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.65 * 1;
        iVol = 268900 * 1;
        sVol = '268,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 4.81 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.61 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 4.76 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.72 * 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(2019, 7, 22);
        iClose = 4.71 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.71 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 4.55 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.55 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 4.55 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.51 * 1;
        iVol = 107300 * 1;
        sVol = '107,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 4.37 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.37 * 1;
        iVol = 119000 * 1;
        sVol = '119,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 4.45 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.37 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 4.80 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.50 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 4.84 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.75 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 4.66 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.58 * 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(2019, 8, 4);
        iClose = 4.81 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.63 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 4.77 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.66 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 4.81 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.70 * 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(2019, 8, 9);
        iClose = 4.98 * 1;
        iOpen = 4.85 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.85 * 1;
        iVol = 70300 * 1;
        sVol = '70,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 5.00 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.96 * 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(2019, 8, 11);
        iClose = 5.00 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.93 * 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(2019, 8, 12);
        iClose = 4.91 * 1;
        iOpen = 5.04 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.90 * 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(2019, 8, 13);
        iClose = 5.00 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.71 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 4.97 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.81 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 4.85 * 1;
        iOpen = 4.94 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.77 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 4.82 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.82 * 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(2019, 8, 19);
        iClose = 4.88 * 1;
        iOpen = 4.83 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.83 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 4.83 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.83 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 4.90 * 1;
        iOpen = 4.89 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.82 * 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(2019, 8, 24);
        iClose = 4.78 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.75 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 4.80 * 1;
        iOpen = 4.93 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.79 * 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(2019, 8, 26);
        iClose = 4.93 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.76 * 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(2019, 8, 27);
        iClose = 4.80 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.78 * 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(2019, 8, 30);
        iClose = 4.93 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.90 * 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(2019, 9, 1);
        iClose = 4.98 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.89 * 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(2019, 9, 2);
        iClose = 4.92 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.85 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 4.96 * 1;
        iOpen = 4.92 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.85 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 4.96 * 1;
        iOpen = 4.96 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.87 * 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(2019, 9, 7);
        iClose = 4.86 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.86 * 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(2019, 9, 8);
        iClose = 4.93 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.81 * 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(2019, 9, 9);
        iClose = 4.76 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.75 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 4.68 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.68 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 4.91 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.93 * 1;
        iLow = 4.71 * 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(2019, 9, 14);
        iClose = 4.77 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.73 * 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(2019, 9, 15);
        iClose = 4.87 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.70 * 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(2019, 9, 16);
        iClose = 4.79 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.79 * 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(2019, 9, 17);
        iClose = 4.79 * 1;
        iOpen = 4.87 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.79 * 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(2019, 9, 18);
        iClose = 4.87 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.83 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 4.89 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.76 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 4.64 * 1;
        iOpen = 4.86 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.64 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 4.66 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.63 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 4.53 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.26 * 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(2019, 9, 25);
        iClose = 4.45 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.45 * 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(2019, 9, 28);
        iClose = 4.82 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.45 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 4.52 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.52 * 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(2019, 9, 30);
        iClose = 4.57 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.43 * 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(2019, 9, 31);
        iClose = 4.50 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.48 * 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(2019, 10, 1);
        iClose = 4.84 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.53 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 4.71 * 1;
        iOpen = 4.76 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.56 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 4.71 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.61 * 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(2019, 10, 6);
        iClose = 4.79 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.84 * 1;
        iLow = 4.53 * 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(2019, 10, 7);
        iClose = 4.79 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.57 * 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(2019, 10, 8);
        iClose = 4.56 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.78 * 1;
        iLow = 4.52 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 4.67 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.60 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 4.33 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.31 * 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(2019, 10, 13);
        iClose = 4.59 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.11 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 4.64 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.54 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 3.04 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 2.60 * 1;
        iVol = 810800 * 1;
        sVol = '810,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 2.85 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.82 * 1;
        iVol = 246400 * 1;
        sVol = '246,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 2.90 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.80 * 1;
        iVol = 90000 * 1;
        sVol = '90,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 3.04 * 1;
        iOpen = 2.80 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.78 * 1;
        iVol = 208500 * 1;
        sVol = '208,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 2.90 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.90 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 3.01 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.81 * 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(2019, 10, 25);
        iClose = 2.98 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.92 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 2.91 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.87 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 2.94 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.88 * 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(2019, 10, 29);
        iClose = 3.00 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.89 * 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(2019, 11, 2);
        iClose = 2.94 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.89 * 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(2019, 11, 3);
        iClose = 2.85 * 1;
        iOpen = 2.91 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.82 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 2.85 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.85 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 2.80 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.80 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 2.73 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.70 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 2.74 * 1;
        iOpen = 2.71 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.71 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 2.70 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.68 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 2.85 * 1;
        iOpen = 2.79 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.79 * 1;
        iVol = 113700 * 1;
        sVol = '113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 2.85 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.84 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 2.87 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.87 * 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(2019, 11, 16);
        iClose = 2.82 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.80 * 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(2019, 11, 17);
        iClose = 2.91 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.81 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 2.99 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.91 * 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(2019, 11, 19);
        iClose = 3.03 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.05 * 1;
        iLow = 3.00 * 1;
        iVol = 150900 * 1;
        sVol = '150,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 3.06 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.06 * 1;
        iLow = 3.01 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 3.05 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.96 * 1;
        iVol = 145000 * 1;
        sVol = '145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 3.07 * 1;
        iOpen = 3.03 * 1;
        iHigh = 3.10 * 1;
        iLow = 3.03 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 3.18 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.06 * 1;
        iVol = 112800 * 1;
        sVol = '112,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 3.23 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.16 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 3.57 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.60 * 1;
        iLow = 3.25 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 3.78 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.40 * 1;
        iVol = 119600 * 1;
        sVol = '119,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 3.75 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.53 * 1;
        iVol = 91100 * 1;
        sVol = '91,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 3.63 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.58 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 3.77 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.55 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 3.95 * 1;
        iOpen = 3.82 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.68 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 3.87 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.76 * 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(2020, 0, 9);
        iClose = 3.89 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.77 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 3.92 * 1;
        iOpen = 3.89 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.86 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 3.92 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.81 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 4.05 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.90 * 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(2020, 0, 15);
        iClose = 4.15 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.00 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 4.54 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.15 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 4.41 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.37 * 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(2020, 0, 21);
        iClose = 4.85 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.40 * 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(2020, 0, 22);
        iClose = 4.74 * 1;
        iOpen = 4.99 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.52 * 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(2020, 0, 23);
        iClose = 4.50 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.44 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 4.35 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.45 * 1;
        iLow = 3.91 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 4.04 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.27 * 1;
        iLow = 3.98 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 4.20 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.37 * 1;
        iLow = 3.77 * 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(2020, 0, 29);
        iClose = 4.14 * 1;
        iOpen = 4.14 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.01 * 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(2020, 0, 30);
        iClose = 4.00 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.91 * 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(2020, 0, 31);
        iClose = 4.00 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.86 * 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(2020, 1, 3);
        iClose = 4.01 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.78 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 4.02 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.81 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 4.06 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.99 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 4.05 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.88 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 3.89 * 1;
        iOpen = 3.99 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.88 * 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(2020, 1, 10);
        iClose = 4.00 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.85 * 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(2020, 1, 11);
        iClose = 4.00 * 1;
        iOpen = 3.94 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.92 * 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(2020, 1, 12);
        iClose = 4.01 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.95 * 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(2020, 1, 13);
        iClose = 4.00 * 1;
        iOpen = 3.97 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.93 * 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(2020, 1, 14);
        iClose = 4.15 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.98 * 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(2020, 1, 18);
        iClose = 4.00 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.00 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 4.34 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.34 * 1;
        iLow = 3.99 * 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(2020, 1, 20);
        iClose = 4.26 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.16 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 4.50 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.25 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 4.45 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.36 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 4.45 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.23 * 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(2020, 1, 26);
        iClose = 4.54 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.25 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 4.17 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.52 * 1;
        iLow = 3.90 * 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(2020, 1, 28);
        iClose = 4.15 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.62 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 4.07 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.12 * 1;
        iLow = 4.07 * 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, 3);
        iClose = 4.10 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.15 * 1;
        iLow = 4.00 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 4.20 * 1;
        iOpen = 4.10 * 1;
        iHigh = 4.26 * 1;
        iLow = 4.03 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 4.17 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.10 * 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(2020, 2, 6);
        iClose = 3.91 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.91 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 3.77 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.76 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 3.70 * 1;
        iOpen = 3.95 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.60 * 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(2020, 2, 11);
        iClose = 3.74 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.78 * 1;
        iLow = 3.60 * 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(2020, 2, 12);
        iClose = 3.80 * 1;
        iOpen = 3.61 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.15 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 3.90 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.53 * 1;
        iVol = 144400 * 1;
        sVol = '144,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 3.90 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.90 * 1;
        iLow = 2.88 * 1;
        iVol = 223900 * 1;
        sVol = '223,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 3.95 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.50 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 3.70 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.43 * 1;
        iVol = 337400 * 1;
        sVol = '337,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 3.80 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.51 * 1;
        iVol = 200500 * 1;
        sVol = '200,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 3.61 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.47 * 1;
        iVol = 337700 * 1;
        sVol = '337,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 2.53 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.38 * 1;
        iLow = 2.51 * 1;
        iVol = 72800 * 1;
        sVol = '72,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 2.67 * 1;
        iOpen = 2.97 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.62 * 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(2020, 2, 25);
        iClose = 2.65 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.37 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 2.90 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.46 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 2.69 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.55 * 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(2020, 2, 30);
        iClose = 2.69 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.68 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 2.85 * 1;
        iOpen = 2.73 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.64 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 2.92 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.77 * 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(2020, 3, 2);
        iClose = 2.98 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.86 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 2.86 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.80 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 3.01 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.92 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 2.96 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.40 * 1;
        iLow = 2.80 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 3.09 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.84 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 3.19 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.08 * 1;
        iVol = 17200 * 1;
        sVol = '17,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 3.19 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.08 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 3.12 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.08 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 3.24 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.16 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 3.17 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.17 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 3.18 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.24 * 1;
        iLow = 3.15 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 2.97 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.85 * 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(2020, 3, 21);
        iClose = 2.85 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.84 * 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(2020, 3, 22);
        iClose = 2.80 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.80 * 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(2020, 3, 23);
        iClose = 2.76 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.74 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 2.76 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.69 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 2.98 * 1;
        iOpen = 2.73 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.73 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 3.02 * 1;
        iOpen = 2.92 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.92 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 3.00 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.98 * 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(2020, 3, 30);
        iClose = 3.04 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.97 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 2.99 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.99 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 2.98 * 1;
        iOpen = 2.98 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.97 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 2.98 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.98 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 2.82 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.65 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 2.82 * 1;
        iOpen = 2.53 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.53 * 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(2020, 4, 8);
        iClose = 2.71 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.59 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 2.86 * 1;
        iOpen = 2.71 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.71 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 2.81 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.81 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 2.90 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.80 * 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(2020, 4, 14);
        iClose = 2.65 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.65 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 2.65 * 1;
        iOpen = 2.67 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.65 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 2.71 * 1;
        iOpen = 2.80 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.55 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 2.69 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.58 * 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(2020, 4, 20);
        iClose = 2.80 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.71 * 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(2020, 4, 21);
        iClose = 2.77 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.64 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 2.70 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.68 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 2.75 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.55 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 2.81 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.70 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 2.88 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.84 * 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(2020, 4, 29);
        iClose = 2.85 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.85 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 3.20 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.85 * 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(2020, 5, 2);
        iClose = 3.21 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.10 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 3.19 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.18 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 3.30 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.07 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 3.33 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.23 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 3.37 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.31 * 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(2020, 5, 9);
        iClose = 3.36 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.39 * 1;
        iLow = 3.16 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 3.29 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.29 * 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, 5, 11);
        iClose = 3.14 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.10 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 3.10 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.16 * 1;
        iLow = 3.07 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 3.35 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.00 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 3.89 * 1;
        iOpen = 3.48 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.31 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 3.68 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.63 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 3.90 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.65 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 3.76 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.61 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 3.75 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.61 * 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(2020, 5, 23);
        iClose = 3.99 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.70 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 3.86 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.81 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 3.93 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.76 * 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(2020, 5, 26);
        iClose = 3.75 * 1;
        iOpen = 3.90 * 1;
        iHigh = 3.90 * 1;
        iLow = 3.67 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 3.75 * 1;
        iOpen = 3.92 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.70 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 3.70 * 1;
        iOpen = 3.81 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.70 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 3.71 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.68 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 3.67 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.61 * 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(2020, 6, 6);
        iClose = 3.80 * 1;
        iOpen = 3.70 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.64 * 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(2020, 6, 7);
        iClose = 3.80 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.80 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 3.73 * 1;
        iOpen = 3.76 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.66 * 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(2020, 6, 9);
        iClose = 3.66 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.61 * 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(2020, 6, 10);
        iClose = 3.70 * 1;
        iOpen = 3.62 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.62 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 3.48 * 1;
        iOpen = 3.66 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.48 * 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(2020, 6, 14);
        iClose = 3.52 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.33 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 3.53 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.53 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 3.55 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.46 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 3.62 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.55 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 3.55 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.53 * 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(2020, 6, 21);
        iClose = 3.64 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.22 * 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(2020, 6, 22);
        iClose = 3.75 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.48 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 3.75 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.80 * 1;
        iLow = 3.64 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 3.75 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.77 * 1;
        iLow = 3.67 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 3.82 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.73 * 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(2020, 6, 28);
        iClose = 3.65 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.65 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 3.84 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.84 * 1;
        iLow = 3.72 * 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(2020, 6, 30);
        iClose = 3.85 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.88 * 1;
        iLow = 3.79 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 3.72 * 1;
        iOpen = 3.87 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.70 * 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(2020, 7, 3);
        iClose = 4.00 * 1;
        iOpen = 3.75 * 1;
        iHigh = 4.02 * 1;
        iLow = 3.74 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 4.37 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.06 * 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(2020, 7, 5);
        iClose = 4.54 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.44 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 4.29 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.51 * 1;
        iLow = 4.27 * 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(2020, 7, 7);
        iClose = 4.46 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.12 * 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(2020, 7, 10);
        iClose = 4.73 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.40 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 4.75 * 1;
        iOpen = 4.76 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.73 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 4.75 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.43 * 1;
        iVol = 59400 * 1;
        sVol = '59,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 4.55 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.06 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 4.94 * 1;
        iOpen = 5.07 * 1;
        iHigh = 6.07 * 1;
        iLow = 4.85 * 1;
        iVol = 420200 * 1;
        sVol = '420,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 5.20 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.12 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 5.41 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.20 * 1;
        iVol = 145700 * 1;
        sVol = '145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 5.57 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.45 * 1;
        iVol = 128200 * 1;
        sVol = '128,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 5.47 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.59 * 1;
        iLow = 5.40 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 5.55 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.80 * 1;
        iLow = 5.48 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 5.94 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.08 * 1;
        iLow = 5.65 * 1;
        iVol = 145900 * 1;
        sVol = '145,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 5.72 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.71 * 1;
        iVol = 96900 * 1;
        sVol = '96,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 5.48 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.27 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 5.37 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.25 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 5.50 * 1;
        iOpen = 5.30 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.29 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 5.42 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.30 * 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(2020, 8, 1);
        iClose = 5.99 * 1;
        iOpen = 5.42 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.35 * 1;
        iVol = 122500 * 1;
        sVol = '122,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 6.37 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.47 * 1;
        iVol = 260700 * 1;
        sVol = '260,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 6.66 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.24 * 1;
        iVol = 194600 * 1;
        sVol = '194,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 7.32 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.97 * 1;
        iLow = 6.68 * 1;
        iVol = 401000 * 1;
        sVol = '401,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 7.82 * 1;
        iOpen = 7.33 * 1;
        iHigh = 9.12 * 1;
        iLow = 7.33 * 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(2020, 8, 9);
        iClose = 7.55 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.03 * 1;
        iVol = 311400 * 1;
        sVol = '311,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 7.45 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.42 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 7.43 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.20 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 8.26 * 1;
        iOpen = 7.63 * 1;
        iHigh = 8.74 * 1;
        iLow = 7.60 * 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(2020, 8, 15);
        iClose = 8.82 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.47 * 1;
        iVol = 148900 * 1;
        sVol = '148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 9.14 * 1;
        iOpen = 8.77 * 1;
        iHigh = 9.59 * 1;
        iLow = 8.71 * 1;
        iVol = 139600 * 1;
        sVol = '139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 8.89 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.14 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 9.54 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.55 * 1;
        iLow = 8.96 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 8.98 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.50 * 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(2020, 8, 22);
        iClose = 8.41 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.35 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 8.10 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.53 * 1;
        iLow = 8.05 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 7.91 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.42 * 1;
        iLow = 7.28 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 8.14 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.43 * 1;
        iLow = 7.71 * 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(2020, 8, 28);
        iClose = 8.90 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.15 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 9.20 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.00 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 10.70 * 1;
        iOpen = 9.18 * 1;
        iHigh = 11.01 * 1;
        iLow = 8.97 * 1;
        iVol = 255800 * 1;
        sVol = '255,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 10.72 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.47 * 1;
        iLow = 10.35 * 1;
        iVol = 603500 * 1;
        sVol = '603,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 10.48 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.82 * 1;
        iLow = 9.81 * 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, 9, 5);
        iClose = 10.04 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.90 * 1;
        iLow = 9.27 * 1;
        iVol = 246800 * 1;
        sVol = '246,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 9.98 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.83 * 1;
        iVol = 102900 * 1;
        sVol = '102,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 9.60 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.60 * 1;
        iVol = 110400 * 1;
        sVol = '110,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 9.50 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.39 * 1;
        iVol = 205000 * 1;
        sVol = '205,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 9.50 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.50 * 1;
        iVol = 215600 * 1;
        sVol = '215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 9.50 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.44 * 1;
        iVol = 209700 * 1;
        sVol = '209,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 9.70 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.00 * 1;
        iVol = 164900 * 1;
        sVol = '164,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 9.44 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.20 * 1;
        iVol = 110200 * 1;
        sVol = '110,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 9.44 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.06 * 1;
        iVol = 77600 * 1;
        sVol = '77,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 9.55 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.25 * 1;
        iVol = 114600 * 1;
        sVol = '114,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 9.41 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.26 * 1;
        iVol = 89700 * 1;
        sVol = '89,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 9.35 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.76 * 1;
        iLow = 9.25 * 1;
        iVol = 71400 * 1;
        sVol = '71,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 9.35 * 1;
        iOpen = 9.36 * 1;
        iHigh = 10.63 * 1;
        iLow = 9.06 * 1;
        iVol = 255000 * 1;
        sVol = '255,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 9.25 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.06 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 9.25 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.52 * 1;
        iLow = 9.13 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 8.81 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.41 * 1;
        iVol = 126100 * 1;
        sVol = '126,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 9.03 * 1;
        iOpen = 8.82 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.61 * 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(2020, 9, 28);
        iClose = 8.68 * 1;
        iOpen = 8.83 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.52 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 8.67 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.26 * 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(2020, 9, 30);
        iClose = 8.93 * 1;
        iOpen = 8.64 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.61 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 8.78 * 1;
        iOpen = 8.63 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.63 * 1;
        iVol = 52900 * 1;
        sVol = '52,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 8.80 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.72 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 8.75 * 1;
        iOpen = 8.94 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.66 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 8.89 * 1;
        iOpen = 8.81 * 1;
        iHigh = 9.11 * 1;
        iLow = 8.65 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 8.62 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.51 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 9.16 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.65 * 1;
        iVol = 90600 * 1;
        sVol = '90,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 8.77 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.77 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 9.00 * 1;
        iOpen = 8.73 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.65 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 9.00 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.00 * 1;
        iVol = 605100 * 1;
        sVol = '605,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 9.11 * 1;
        iOpen = 9.20 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.05 * 1;
        iVol = 394600 * 1;
        sVol = '394,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 9.02 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.52 * 1;
        iLow = 8.98 * 1;
        iVol = 614900 * 1;
        sVol = '614,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 9.88 * 1;
        iOpen = 9.07 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.06 * 1;
        iVol = 373400 * 1;
        sVol = '373,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 11.14 * 1;
        iOpen = 10.05 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.05 * 1;
        iVol = 447600 * 1;
        sVol = '447,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 11.49 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.59 * 1;
        iVol = 239100 * 1;
        sVol = '239,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 11.13 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.69 * 1;
        iLow = 10.44 * 1;
        iVol = 225000 * 1;
        sVol = '225,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 11.97 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.17 * 1;
        iVol = 590200 * 1;
        sVol = '590,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 11.42 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.05 * 1;
        iVol = 158700 * 1;
        sVol = '158,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 11.92 * 1;
        iOpen = 11.39 * 1;
        iHigh = 12.96 * 1;
        iLow = 11.26 * 1;
        iVol = 870400 * 1;
        sVol = '870,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 11.98 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.34 * 1;
        iLow = 11.64 * 1;
        iVol = 93000 * 1;
        sVol = '93,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 11.85 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.32 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        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 = 11.76 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.75 * 1;
        iVol = 116600 * 1;
        sVol = '116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 11.77 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.52 * 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(2020, 11, 3);
        iClose = 11.69 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.59 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 12.16 * 1;
        iOpen = 11.87 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.60 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 12.34 * 1;
        iOpen = 12.29 * 1;
        iHigh = 12.63 * 1;
        iLow = 12.01 * 1;
        iVol = 109300 * 1;
        sVol = '109,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 13.11 * 1;
        iOpen = 12.31 * 1;
        iHigh = 13.41 * 1;
        iLow = 12.12 * 1;
        iVol = 358000 * 1;
        sVol = '358,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 12.92 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.82 * 1;
        iLow = 12.63 * 1;
        iVol = 205700 * 1;
        sVol = '205,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 12.75 * 1;
        iOpen = 12.91 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.55 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 12.61 * 1;
        iOpen = 12.77 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.48 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 12.23 * 1;
        iOpen = 12.75 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.04 * 1;
        iVol = 130300 * 1;
        sVol = '130,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 12.70 * 1;
        iOpen = 12.30 * 1;
        iHigh = 13.13 * 1;
        iLow = 12.30 * 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(2020, 11, 16);
        iClose = 12.95 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.19 * 1;
        iLow = 12.62 * 1;
        iVol = 59400 * 1;
        sVol = '59,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 12.90 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.16 * 1;
        iLow = 12.56 * 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(2020, 11, 18);
        iClose = 13.06 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.73 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 13.48 * 1;
        iOpen = 12.74 * 1;
        iHigh = 13.81 * 1;
        iLow = 12.53 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 13.55 * 1;
        iOpen = 13.57 * 1;
        iHigh = 13.86 * 1;
        iLow = 13.21 * 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(2020, 11, 23);
        iClose = 13.05 * 1;
        iOpen = 13.52 * 1;
        iHigh = 13.69 * 1;
        iLow = 13.05 * 1;
        iVol = 81500 * 1;
        sVol = '81,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 12.98 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.86 * 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(2020, 11, 28);
        iClose = 12.63 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.58 * 1;
        iVol = 102000 * 1;
        sVol = '102,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 12.40 * 1;
        iOpen = 12.57 * 1;
        iHigh = 12.76 * 1;
        iLow = 11.83 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 12.37 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.61 * 1;
        iLow = 12.17 * 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(2020, 11, 31);
        iClose = 12.33 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.46 * 1;
        iLow = 12.08 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 12.05 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.66 * 1;
        iLow = 11.86 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 12.55 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.05 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 12.99 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.29 * 1;
        iLow = 12.55 * 1;
        iVol = 136200 * 1;
        sVol = '136,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 13.20 * 1;
        iOpen = 13.16 * 1;
        iHigh = 13.76 * 1;
        iLow = 13.07 * 1;
        iVol = 120100 * 1;
        sVol = '120,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 13.48 * 1;
        iOpen = 13.32 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.06 * 1;
        iVol = 93700 * 1;
        sVol = '93,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 13.83 * 1;
        iOpen = 13.57 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.52 * 1;
        iVol = 280400 * 1;
        sVol = '280,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 14.04 * 1;
        iOpen = 13.89 * 1;
        iHigh = 14.07 * 1;
        iLow = 13.60 * 1;
        iVol = 201900 * 1;
        sVol = '201,900';
            
        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 = 14.24 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.28 * 1;
        iLow = 13.60 * 1;
        iVol = 132200 * 1;
        sVol = '132,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 14.02 * 1;
        iOpen = 14.35 * 1;
        iHigh = 14.60 * 1;
        iLow = 14.02 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 13.95 * 1;
        iOpen = 13.93 * 1;
        iHigh = 14.46 * 1;
        iLow = 13.80 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 15.15 * 1;
        iOpen = 14.13 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.13 * 1;
        iVol = 242300 * 1;
        sVol = '242,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 14.99 * 1;
        iOpen = 15.16 * 1;
        iHigh = 15.24 * 1;
        iLow = 14.74 * 1;
        iVol = 76100 * 1;
        sVol = '76,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 15.10 * 1;
        iOpen = 14.92 * 1;
        iHigh = 15.21 * 1;
        iLow = 14.75 * 1;
        iVol = 113700 * 1;
        sVol = '113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 15.69 * 1;
        iOpen = 15.06 * 1;
        iHigh = 16.09 * 1;
        iLow = 14.98 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 15.43 * 1;
        iOpen = 15.76 * 1;
        iHigh = 15.98 * 1;
        iLow = 15.04 * 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(2021, 0, 26);
        iClose = 15.34 * 1;
        iOpen = 15.53 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.13 * 1;
        iVol = 101200 * 1;
        sVol = '101,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 15.04 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.17 * 1;
        iLow = 14.39 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 14.62 * 1;
        iOpen = 14.94 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.25 * 1;
        iVol = 97900 * 1;
        sVol = '97,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 14.50 * 1;
        iOpen = 14.48 * 1;
        iHigh = 14.80 * 1;
        iLow = 13.76 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 14.59 * 1;
        iOpen = 14.25 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.03 * 1;
        iVol = 90300 * 1;
        sVol = '90,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 14.75 * 1;
        iOpen = 14.74 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.31 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 14.75 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.14 * 1;
        iLow = 14.63 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 15.13 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.69 * 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(2021, 1, 5);
        iClose = 14.96 * 1;
        iOpen = 15.18 * 1;
        iHigh = 15.21 * 1;
        iLow = 14.66 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 15.23 * 1;
        iOpen = 15.05 * 1;
        iHigh = 15.69 * 1;
        iLow = 14.87 * 1;
        iVol = 157400 * 1;
        sVol = '157,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 14.75 * 1;
        iOpen = 15.10 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.61 * 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(2021, 1, 10);
        iClose = 13.00 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.76 * 1;
        iLow = 13.00 * 1;
        iVol = 1101300 * 1;
        sVol = '1,101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 12.40 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.28 * 1;
        iLow = 12.11 * 1;
        iVol = 541000 * 1;
        sVol = '541,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 12.33 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.94 * 1;
        iLow = 11.39 * 1;
        iVol = 525100 * 1;
        sVol = '525,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 12.24 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.95 * 1;
        iVol = 245300 * 1;
        sVol = '245,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 12.05 * 1;
        iOpen = 12.24 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.80 * 1;
        iVol = 156500 * 1;
        sVol = '156,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 12.00 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.80 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 12.28 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.10 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 11.98 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.37 * 1;
        iLow = 11.98 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 12.07 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.24 * 1;
        iVol = 160200 * 1;
        sVol = '160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 12.13 * 1;
        iOpen = 12.02 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.95 * 1;
        iVol = 90200 * 1;
        sVol = '90,200';
            
        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 = 11.97 * 1;
        iOpen = 12.77 * 1;
        iHigh = 12.95 * 1;
        iLow = 11.88 * 1;
        iVol = 210300 * 1;
        sVol = '210,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 12.28 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.50 * 1;
        iVol = 106100 * 1;
        sVol = '106,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 12.37 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.96 * 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(2021, 2, 2);
        iClose = 12.12 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.52 * 1;
        iLow = 12.00 * 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(2021, 2, 3);
        iClose = 12.04 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.81 * 1;
        iVol = 87100 * 1;
        sVol = '87,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 11.55 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.20 * 1;
        iVol = 178700 * 1;
        sVol = '178,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 11.53 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.04 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 11.31 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.16 * 1;
        iVol = 128500 * 1;
        sVol = '128,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 11.67 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.34 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 12.34 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.38 * 1;
        iLow = 11.68 * 1;
        iVol = 127900 * 1;
        sVol = '127,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 12.49 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.27 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 12.39 * 1;
        iOpen = 12.44 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.21 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 12.00 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.92 * 1;
        iVol = 93600 * 1;
        sVol = '93,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 11.82 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.16 * 1;
        iLow = 11.70 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 12.00 * 1;
        iOpen = 11.81 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.53 * 1;
        iVol = 93700 * 1;
        sVol = '93,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 11.60 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.60 * 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(2021, 2, 19);
        iClose = 11.49 * 1;
        iOpen = 11.65 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.30 * 1;
        iVol = 147400 * 1;
        sVol = '147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 11.94 * 1;
        iOpen = 11.55 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.52 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 11.24 * 1;
        iOpen = 11.78 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.24 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 10.79 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.66 * 1;
        iLow = 10.79 * 1;
        iVol = 86500 * 1;
        sVol = '86,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 11.23 * 1;
        iOpen = 10.74 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.52 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 11.04 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.34 * 1;
        iVol = 244200 * 1;
        sVol = '244,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 9.61 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.90 * 1;
        iLow = 9.35 * 1;
        iVol = 459600 * 1;
        sVol = '459,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 9.79 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.06 * 1;
        iLow = 9.61 * 1;
        iVol = 287400 * 1;
        sVol = '287,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 10.56 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.72 * 1;
        iLow = 9.79 * 1;
        iVol = 127300 * 1;
        sVol = '127,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 10.36 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.14 * 1;
        iVol = 112400 * 1;
        sVol = '112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 10.68 * 1;
        iOpen = 10.57 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.49 * 1;
        iVol = 221300 * 1;
        sVol = '221,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 10.70 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.51 * 1;
        iVol = 124600 * 1;
        sVol = '124,600';
            
        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 = 11.19 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.68 * 1;
        iVol = 160500 * 1;
        sVol = '160,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 11.18 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.53 * 1;
        iLow = 11.07 * 1;
        iVol = 101300 * 1;
        sVol = '101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 11.34 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.42 * 1;
        iLow = 11.19 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 10.89 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.83 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 10.75 * 1;
        iOpen = 10.87 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.71 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 10.87 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.72 * 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(2021, 3, 15);
        iClose = 10.56 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.46 * 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(2021, 3, 16);
        iClose = 10.49 * 1;
        iOpen = 10.81 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.07 * 1;
        iVol = 126700 * 1;
        sVol = '126,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 10.95 * 1;
        iOpen = 10.66 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.13 * 1;
        iVol = 137100 * 1;
        sVol = '137,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 10.12 * 1;
        iOpen = 10.87 * 1;
        iHigh = 10.88 * 1;
        iLow = 9.92 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 10.00 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.57 * 1;
        iLow = 9.99 * 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(2021, 3, 22);
        iClose = 10.13 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.54 * 1;
        iLow = 10.01 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 10.40 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.64 * 1;
        iLow = 10.12 * 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(2021, 3, 26);
        iClose = 10.88 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.58 * 1;
        iVol = 75700 * 1;
        sVol = '75,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 11.22 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.82 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 11.56 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.98 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 11.03 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.69 * 1;
        iLow = 10.94 * 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, 3, 30);
        iClose = 11.02 * 1;
        iOpen = 10.73 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.73 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 11.08 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.89 * 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, 4, 4);
        iClose = 10.93 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.67 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 10.93 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.93 * 1;
        iLow = 10.70 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 10.69 * 1;
        iOpen = 10.94 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.51 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 10.67 * 1;
        iOpen = 10.53 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.52 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 10.53 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.45 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 10.76 * 1;
        iOpen = 10.54 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.27 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 10.50 * 1;
        iOpen = 10.66 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.41 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 10.70 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.72 * 1;
        iLow = 10.45 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 9.67 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.10 * 1;
        iLow = 9.16 * 1;
        iVol = 285300 * 1;
        sVol = '285,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 9.40 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.40 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 9.25 * 1;
        iOpen = 9.51 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.23 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 9.50 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.11 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 9.40 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.35 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 9.60 * 1;
        iOpen = 9.67 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.38 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 9.38 * 1;
        iOpen = 9.51 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.23 * 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, 25);
        iClose = 9.44 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.34 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 9.32 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.32 * 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(2021, 4, 27);
        iClose = 9.54 * 1;
        iOpen = 9.34 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.34 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 9.47 * 1;
        iOpen = 9.58 * 1;
        iHigh = 9.59 * 1;
        iLow = 9.35 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 9.55 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.40 * 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(2021, 5, 2);
        iClose = 9.47 * 1;
        iOpen = 9.43 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.42 * 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, 5, 3);
        iClose = 9.29 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.76 * 1;
        iLow = 9.19 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 9.32 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.20 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 9.34 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.58 * 1;
        iLow = 9.21 * 1;
        iVol = 35700 * 1;
        sVol = '35,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 9.35 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.31 * 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, 9);
        iClose = 9.89 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.50 * 1;
        iVol = 98300 * 1;
        sVol = '98,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 9.51 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.51 * 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(2021, 5, 11);
        iClose = 9.62 * 1;
        iOpen = 9.51 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.45 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 9.50 * 1;
        iOpen = 9.65 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.48 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 9.62 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.63 * 1;
        iLow = 9.47 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 9.50 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.41 * 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, 17);
        iClose = 9.41 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.76 * 1;
        iLow = 9.40 * 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, 5, 18);
        iClose = 9.15 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.15 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 9.22 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.30 * 1;
        iLow = 9.11 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 9.25 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.34 * 1;
        iLow = 9.00 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 9.20 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.32 * 1;
        iLow = 9.06 * 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(2021, 5, 24);
        iClose = 9.45 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.68 * 1;
        iLow = 9.15 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 9.45 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.27 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 9.38 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.25 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 9.17 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.17 * 1;
        iVol = 41200 * 1;
        sVol = '41,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 9.26 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.44 * 1;
        iLow = 9.20 * 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(2021, 6, 1);
        iClose = 9.25 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.23 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 9.18 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.28 * 1;
        iLow = 9.16 * 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, 6, 6);
        iClose = 8.89 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.27 * 1;
        iLow = 8.82 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 8.85 * 1;
        iOpen = 8.94 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.78 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 8.88 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.72 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 8.93 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.76 * 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(2021, 6, 12);
        iClose = 8.71 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.64 * 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(2021, 6, 13);
        iClose = 8.79 * 1;
        iOpen = 8.72 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.70 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 8.81 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.80 * 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(2021, 6, 15);
        iClose = 8.91 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.91 * 1;
        iLow = 8.79 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 8.86 * 1;
        iOpen = 8.95 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.86 * 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(2021, 6, 19);
        iClose = 8.81 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.46 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 9.21 * 1;
        iOpen = 8.86 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.81 * 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, 21);
        iClose = 9.15 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.25 * 1;
        iLow = 9.10 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 8.84 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.75 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 8.89 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.75 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 8.90 * 1;
        iOpen = 8.91 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.80 * 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(2021, 6, 27);
        iClose = 9.00 * 1;
        iOpen = 8.79 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.75 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 8.99 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.84 * 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, 6, 29);
        iClose = 9.10 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.20 * 1;
        iLow = 9.01 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 8.92 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.90 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 8.81 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.81 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 8.97 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.80 * 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(2021, 7, 4);
        iClose = 8.82 * 1;
        iOpen = 8.96 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.79 * 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(2021, 7, 5);
        iClose = 8.87 * 1;
        iOpen = 8.81 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.65 * 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, 7, 6);
        iClose = 8.76 * 1;
        iOpen = 8.85 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.73 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 9.19 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.89 * 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, 7, 10);
        iClose = 9.27 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.15 * 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(2021, 7, 11);
        iClose = 9.60 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.28 * 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, 7, 12);
        iClose = 9.69 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.69 * 1;
        iLow = 9.30 * 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(2021, 7, 13);
        iClose = 8.61 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.76 * 1;
        iLow = 8.00 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 8.66 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.40 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 8.85 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.55 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 8.77 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.65 * 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(2021, 7, 19);
        iClose = 8.12 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.79 * 1;
        iLow = 7.53 * 1;
        iVol = 162600 * 1;
        sVol = '162,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 8.17 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.43 * 1;
        iLow = 8.08 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 8.04 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.95 * 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(2021, 7, 24);
        iClose = 8.00 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.85 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.92 * 1;
        iVol = 60700 * 1;
        sVol = '60,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 8.07 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.94 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 8.06 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.24 * 1;
        iLow = 8.01 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 8.06 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.96 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 7.90 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.76 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 7.64 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.53 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 7.56 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.31 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 7.39 * 1;
        iOpen = 7.51 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.35 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 7.20 * 1;
        iOpen = 7.71 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.20 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 7.24 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.37 * 1;
        iLow = 7.00 * 1;
        iVol = 111500 * 1;
        sVol = '111,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 7.05 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.93 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 7.10 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.95 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 6.85 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.85 * 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(2021, 8, 14);
        iClose = 6.82 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.76 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 6.63 * 1;
        iOpen = 6.77 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.61 * 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, 8, 16);
        iClose = 6.86 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.61 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 6.46 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.44 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 6.54 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.23 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 6.25 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.53 * 1;
        iLow = 6.25 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 6.42 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.17 * 1;
        iVol = 67700 * 1;
        sVol = '67,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 7.06 * 1;
        iOpen = 6.41 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.29 * 1;
        iVol = 124300 * 1;
        sVol = '124,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 7.07 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.30 * 1;
        iLow = 7.00 * 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(2021, 8, 27);
        iClose = 7.02 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.95 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 7.00 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.75 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 7.11 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.94 * 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, 8, 30);
        iClose = 6.62 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.51 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 6.64 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.28 * 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, 9, 4);
        iClose = 6.56 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.48 * 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(2021, 9, 5);
        iClose = 6.78 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.63 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 6.47 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.33 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 6.32 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.25 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 6.19 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.34 * 1;
        iLow = 6.15 * 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(2021, 9, 11);
        iClose = 6.18 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.83 * 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(2021, 9, 12);
        iClose = 6.47 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.85 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 6.49 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.31 * 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(2021, 9, 14);
        iClose = 6.42 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.54 * 1;
        iLow = 6.40 * 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(2021, 9, 15);
        iClose = 6.40 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.35 * 1;
        iVol = 93300 * 1;
        sVol = '93,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 6.37 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.31 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 6.42 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.33 * 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, 9, 20);
        iClose = 7.07 * 1;
        iOpen = 6.37 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.34 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 7.08 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.22 * 1;
        iLow = 7.01 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 7.11 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.22 * 1;
        iLow = 7.02 * 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(2021, 9, 25);
        iClose = 7.30 * 1;
        iOpen = 6.98 * 1;
        iHigh = 7.45 * 1;
        iLow = 6.98 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 7.11 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.36 * 1;
        iLow = 6.93 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 6.87 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.85 * 1;
        iVol = 33800 * 1;
        sVol = '33,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 7.05 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.91 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 7.03 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.82 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 7.30 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.36 * 1;
        iLow = 6.96 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 7.02 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.00 * 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(2021, 10, 3);
        iClose = 7.00 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.91 * 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(2021, 10, 4);
        iClose = 7.15 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.22 * 1;
        iLow = 7.02 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 7.03 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.94 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 7.40 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.08 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 7.68 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.27 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 8.00 * 1;
        iOpen = 7.68 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.52 * 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(2021, 10, 11);
        iClose = 7.79 * 1;
        iOpen = 8.35 * 1;
        iHigh = 8.56 * 1;
        iLow = 7.61 * 1;
        iVol = 128700 * 1;
        sVol = '128,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 7.85 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.75 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 7.53 * 1;
        iOpen = 7.95 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.45 * 1;
        iVol = 90500 * 1;
        sVol = '90,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 7.39 * 1;
        iOpen = 7.51 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.25 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 7.34 * 1;
        iOpen = 7.44 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.25 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 7.23 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.18 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        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 = 7.20 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.29 * 1;
        iLow = 7.02 * 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(2021, 10, 22);
        iClose = 7.00 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.28 * 1;
        iLow = 7.00 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 6.65 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.30 * 1;
        iVol = 69300 * 1;
        sVol = '69,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 7.24 * 1;
        iOpen = 6.63 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.55 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 7.04 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.87 * 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(2021, 10, 29);
        iClose = 6.91 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.37 * 1;
        iLow = 6.77 * 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, 10, 30);
        iClose = 7.05 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.53 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 6.80 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.76 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 6.64 * 1;
        iOpen = 6.86 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.38 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 7.55 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.55 * 1;
        iLow = 6.56 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 7.63 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.55 * 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, 11, 7);
        iClose = 7.59 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.55 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 7.77 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.60 * 1;
        iVol = 98500 * 1;
        sVol = '98,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 7.59 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.49 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 7.94 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.67 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 7.48 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.48 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 7.25 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.90 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 7.20 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.96 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 7.43 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.43 * 1;
        iLow = 7.23 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 7.87 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.21 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 8.18 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.64 * 1;
        iVol = 101100 * 1;
        sVol = '101,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 8.69 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.88 * 1;
        iLow = 7.67 * 1;
        iVol = 108100 * 1;
        sVol = '108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 8.88 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.60 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 9.04 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.53 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 9.19 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.84 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 8.91 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.76 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 8.93 * 1;
        iOpen = 8.95 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.76 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 8.96 * 1;
        iOpen = 8.98 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.82 * 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(2021, 11, 31);
        iClose = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.87 * 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, 0, 3);
        iClose = 8.74 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.51 * 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(2022, 0, 4);
        iClose = 8.95 * 1;
        iOpen = 8.64 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.63 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 8.97 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.71 * 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(2022, 0, 6);
        iClose = 9.09 * 1;
        iOpen = 8.81 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.62 * 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, 0, 7);
        iClose = 8.89 * 1;
        iOpen = 8.98 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.64 * 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, 0, 10);
        iClose = 8.76 * 1;
        iOpen = 8.91 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.40 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 8.92 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.42 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 9.09 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.66 * 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, 0, 13);
        iClose = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.86 * 1;
        iVol = 29800 * 1;
        sVol = '29,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 8.99 * 1;
        iOpen = 9.09 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.75 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 8.62 * 1;
        iOpen = 8.86 * 1;
        iHigh = 8.86 * 1;
        iLow = 8.44 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 8.20 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.64 * 1;
        iLow = 8.00 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 7.43 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.18 * 1;
        iLow = 7.30 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 7.67 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.83 * 1;
        iLow = 6.80 * 1;
        iVol = 98900 * 1;
        sVol = '98,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 8.29 * 1;
        iOpen = 7.99 * 1;
        iHigh = 8.32 * 1;
        iLow = 7.52 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 8.29 * 1;
        iOpen = 8.34 * 1;
        iHigh = 8.48 * 1;
        iLow = 7.92 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 8.78 * 1;
        iOpen = 8.47 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.22 * 1;
        iVol = 34600 * 1;
        sVol = '34,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 8.50 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.25 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 8.35 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.20 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 8.45 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.53 * 1;
        iLow = 8.18 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 8.40 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.30 * 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, 1, 2);
        iClose = 8.49 * 1;
        iOpen = 8.52 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.30 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 8.23 * 1;
        iOpen = 8.87 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.10 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 8.19 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.00 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 7.50 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.45 * 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, 8);
        iClose = 7.59 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.51 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 8.30 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.71 * 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, 1, 10);
        iClose = 7.98 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.75 * 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(2022, 1, 11);
        iClose = 7.91 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.21 * 1;
        iLow = 7.88 * 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(2022, 1, 14);
        iClose = 7.51 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.50 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 7.92 * 1;
        iOpen = 7.67 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.51 * 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(2022, 1, 16);
        iClose = 7.64 * 1;
        iOpen = 7.97 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.55 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 8.25 * 1;
        iOpen = 7.69 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.69 * 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, 1, 18);
        iClose = 7.75 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.65 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 7.82 * 1;
        iOpen = 7.85 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.56 * 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, 1, 23);
        iClose = 7.63 * 1;
        iOpen = 7.76 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.45 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 7.52 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.19 * 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(2022, 1, 25);
        iClose = 7.67 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.50 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 7.70 * 1;
        iOpen = 7.64 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.59 * 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, 2, 1);
        iClose = 7.64 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.52 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 7.94 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.70 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 7.49 * 1;
        iOpen = 7.97 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.43 * 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, 2, 4);
        iClose = 7.97 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.44 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 7.54 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.52 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 7.55 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.55 * 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, 2, 9);
        iClose = 7.80 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.57 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 8.12 * 1;
        iOpen = 7.76 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.67 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 7.79 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.68 * 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(2022, 2, 14);
        iClose = 6.76 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.04 * 1;
        iLow = 6.76 * 1;
        iVol = 130000 * 1;
        sVol = '130,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 6.99 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.75 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 7.10 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.85 * 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, 2, 17);
        iClose = 6.75 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.35 * 1;
        iVol = 82200 * 1;
        sVol = '82,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 6.70 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.70 * 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, 2, 21);
        iClose = 6.45 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.36 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 6.96 * 1;
        iOpen = 6.57 * 1;
        iHigh = 7.04 * 1;
        iLow = 6.37 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 6.80 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.68 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 6.78 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.71 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 6.65 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.60 * 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, 2, 28);
        iClose = 6.84 * 1;
        iOpen = 6.81 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.70 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 6.94 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.78 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 7.17 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.96 * 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, 2, 31);
        iClose = 6.95 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.95 * 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, 3, 1);
        iClose = 6.91 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.91 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 7.22 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.95 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 7.05 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.28 * 1;
        iLow = 7.05 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 7.00 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.91 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 6.91 * 1;
        iOpen = 7.03 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.91 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 6.85 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.31 * 1;
        iLow = 6.75 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 6.60 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.50 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 6.55 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.33 * 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, 3, 13);
        iClose = 6.55 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.40 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.50 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 6.51 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.87 * 1;
        iLow = 6.51 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 6.55 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.51 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 6.84 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.55 * 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(2022, 3, 21);
        iClose = 6.72 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.64 * 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, 3, 22);
        iClose = 6.65 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.55 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 6.36 * 1;
        iOpen = 6.51 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.23 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 6.28 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.05 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 6.11 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.04 * 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, 3, 28);
        iClose = 6.33 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.33 * 1;
        iLow = 6.08 * 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(2022, 3, 29);
        iClose = 6.30 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.14 * 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, 4, 2);
        iClose = 6.26 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.26 * 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, 4, 3);
        iClose = 6.28 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.21 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 6.46 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.21 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 6.25 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.07 * 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, 6);
        iClose = 6.00 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.95 * 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, 4, 9);
        iClose = 5.88 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.80 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 6.00 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.81 * 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, 4, 11);
        iClose = 5.54 * 1;
        iOpen = 5.80 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.54 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 5.75 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.49 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 5.78 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.83 * 1;
        iLow = 5.67 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 5.99 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.76 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 6.39 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.95 * 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, 4, 18);
        iClose = 5.82 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.82 * 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(2022, 4, 19);
        iClose = 6.09 * 1;
        iOpen = 5.83 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.83 * 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(2022, 4, 20);
        iClose = 5.75 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.75 * 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, 23);
        iClose = 5.95 * 1;
        iOpen = 5.87 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.77 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 5.74 * 1;
        iOpen = 5.85 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.55 * 1;
        iVol = 53100 * 1;
        sVol = '53,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 5.78 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.55 * 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, 4, 26);
        iClose = 5.61 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.61 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 5.39 * 1;
        iOpen = 5.73 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.10 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 5.30 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.16 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 5.96 * 1;
        iOpen = 5.38 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.38 * 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(2022, 5, 2);
        iClose = 6.46 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.96 * 1;
        iVol = 78200 * 1;
        sVol = '78,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 6.32 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.10 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 6.44 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.18 * 1;
        iVol = 28400 * 1;
        sVol = '28,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 6.50 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.22 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 6.75 * 1;
        iOpen = 6.66 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.62 * 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, 5, 9);
        iClose = 6.67 * 1;
        iOpen = 6.84 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.64 * 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, 5, 10);
        iClose = 6.31 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.16 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 5.71 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.32 * 1;
        iLow = 5.41 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 5.92 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.75 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 5.95 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.95 * 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, 5, 16);
        iClose = 5.83 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.64 * 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, 5, 17);
        iClose = 5.89 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.64 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 5.58 * 1;
        iOpen = 5.90 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.55 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 5.40 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.40 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 5.61 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.49 * 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, 5, 24);
        iClose = 5.40 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.69 * 1;
        iLow = 5.17 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 5.40 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.38 * 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(2022, 5, 28);
        iClose = 5.09 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.49 * 1;
        iLow = 4.90 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 5.25 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.05 * 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, 5, 30);
        iClose = 5.34 * 1;
        iOpen = 5.06 * 1;
        iHigh = 5.34 * 1;
        iLow = 5.06 * 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, 6, 1);
        iClose = 5.27 * 1;
        iOpen = 5.24 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.21 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 5.31 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.21 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 5.37 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.34 * 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, 6, 7);
        iClose = 5.59 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.45 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 5.55 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.41 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 5.50 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.29 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 5.45 * 1;
        iOpen = 5.44 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.39 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 5.39 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.30 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 5.38 * 1;
        iOpen = 5.28 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.28 * 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, 6, 15);
        iClose = 5.10 * 1;
        iOpen = 5.34 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.08 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 5.15 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.16 * 1;
        iLow = 5.01 * 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, 19);
        iClose = 5.30 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.44 * 1;
        iLow = 5.12 * 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, 6, 20);
        iClose = 5.38 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.51 * 1;
        iLow = 5.30 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 5.56 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.38 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 5.54 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.38 * 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, 6, 25);
        iClose = 5.25 * 1;
        iOpen = 5.54 * 1;
        iHigh = 5.67 * 1;
        iLow = 5.17 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.22 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 5.28 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.23 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 5.11 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.25 * 1;
        iLow = 5.11 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 5.35 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.15 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 5.30 * 1;
        iOpen = 5.35 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.10 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 5.28 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.28 * 1;
        iLow = 5.07 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 5.23 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.41 * 1;
        iLow = 5.16 * 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, 7, 4);
        iClose = 5.26 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.31 * 1;
        iLow = 5.11 * 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, 7, 5);
        iClose = 5.43 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.52 * 1;
        iLow = 5.24 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 5.70 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.45 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 5.61 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.61 * 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(2022, 7, 10);
        iClose = 5.96 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.79 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 6.40 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.48 * 1;
        iLow = 5.95 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 6.55 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.71 * 1;
        iLow = 5.96 * 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(2022, 7, 15);
        iClose = 7.18 * 1;
        iOpen = 6.49 * 1;
        iHigh = 7.37 * 1;
        iLow = 6.49 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 7.29 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.29 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 7.17 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.02 * 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(2022, 7, 18);
        iClose = 6.97 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.49 * 1;
        iLow = 6.85 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 7.15 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.47 * 1;
        iLow = 6.91 * 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, 22);
        iClose = 7.60 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.25 * 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(2022, 7, 23);
        iClose = 7.84 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.56 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 7.90 * 1;
        iOpen = 7.90 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.75 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 7.89 * 1;
        iOpen = 7.97 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.81 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 7.70 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.35 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 7.98 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.65 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 7.82 * 1;
        iOpen = 7.99 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.66 * 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, 7, 31);
        iClose = 8.03 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.50 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 7.38 * 1;
        iOpen = 7.85 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.20 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 7.51 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.20 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 8.30 * 1;
        iOpen = 7.64 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.64 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 8.07 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.90 * 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, 8, 8);
        iClose = 8.10 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.11 * 1;
        iLow = 8.00 * 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, 8, 9);
        iClose = 8.20 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.73 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 8.26 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.00 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 8.01 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.17 * 1;
        iLow = 8.01 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 8.04 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.74 * 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, 8, 15);
        iClose = 7.72 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.72 * 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, 8, 16);
        iClose = 7.35 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.27 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 7.50 * 1;
        iOpen = 7.46 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.20 * 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(2022, 8, 20);
        iClose = 7.56 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.29 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.37 * 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, 22);
        iClose = 7.15 * 1;
        iOpen = 7.51 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.15 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 6.37 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.28 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 6.60 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.44 * 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, 8, 27);
        iClose = 7.05 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.22 * 1;
        iLow = 6.66 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 7.21 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.88 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 7.05 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.36 * 1;
        iLow = 6.79 * 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, 30);
        iClose = 7.60 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.05 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 7.91 * 1;
        iOpen = 7.97 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.77 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 8.17 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 8.02 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.17 * 1;
        iLow = 8.00 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 8.05 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.13 * 1;
        iLow = 8.00 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 7.69 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.60 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 7.75 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.21 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 7.62 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.57 * 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, 9, 12);
        iClose = 7.73 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.62 * 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, 9, 13);
        iClose = 7.87 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.58 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 7.55 * 1;
        iOpen = 7.87 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.51 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 7.24 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.19 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 8.14 * 1;
        iOpen = 7.35 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.35 * 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(2022, 9, 19);
        iClose = 7.96 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.81 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 7.93 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.72 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 7.95 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.86 * 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, 9, 24);
        iClose = 7.90 * 1;
        iOpen = 7.95 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.74 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 8.04 * 1;
        iOpen = 7.73 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.50 * 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, 9, 26);
        iClose = 8.15 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.85 * 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, 9, 27);
        iClose = 7.94 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.75 * 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, 9, 28);
        iClose = 8.08 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.92 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 8.32 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.00 * 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, 10, 1);
        iClose = 8.42 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.33 * 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, 10, 2);
        iClose = 8.61 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.36 * 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, 10, 3);
        iClose = 8.20 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.15 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 7.57 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.42 * 1;
        iLow = 7.57 * 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, 10, 7);
        iClose = 7.65 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.28 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 7.98 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.53 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 7.60 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.46 * 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, 10, 10);
        iClose = 9.11 * 1;
        iOpen = 8.62 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.30 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 9.60 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.30 * 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, 10, 14);
        iClose = 9.07 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.94 * 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(2022, 10, 15);
        iClose = 8.97 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.53 * 1;
        iLow = 8.93 * 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(2022, 10, 16);
        iClose = 9.18 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.97 * 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, 17);
        iClose = 9.20 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.95 * 1;
        iVol = 34400 * 1;
        sVol = '34,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 9.25 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.02 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 9.65 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.25 * 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(2022, 10, 22);
        iClose = 10.56 * 1;
        iOpen = 9.65 * 1;
        iHigh = 10.73 * 1;
        iLow = 9.65 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 10.68 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.25 * 1;
        iVol = 76100 * 1;
        sVol = '76,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 11.34 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.39 * 1;
        iLow = 10.68 * 1;
        iVol = 84200 * 1;
        sVol = '84,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 10.96 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.82 * 1;
        iVol = 74100 * 1;
        sVol = '74,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 11.27 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.68 * 1;
        iLow = 10.96 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 11.94 * 1;
        iOpen = 11.15 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.14 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 12.26 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.56 * 1;
        iLow = 12.00 * 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(2022, 11, 2);
        iClose = 12.06 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.85 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        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 = 12.13 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.81 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 10.66 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.19 * 1;
        iLow = 10.54 * 1;
        iVol = 174600 * 1;
        sVol = '174,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 11.29 * 1;
        iOpen = 10.66 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.66 * 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(2022, 11, 8);
        iClose = 12.14 * 1;
        iOpen = 11.15 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.11 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 11.40 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.26 * 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(2022, 11, 12);
        iClose = 11.87 * 1;
        iOpen = 11.43 * 1;
        iHigh = 12.43 * 1;
        iLow = 11.43 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 12.09 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.88 * 1;
        iVol = 58700 * 1;
        sVol = '58,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 11.23 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.23 * 1;
        iVol = 70400 * 1;
        sVol = '70,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 10.98 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.68 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 11.21 * 1;
        iOpen = 10.87 * 1;
        iHigh = 11.26 * 1;
        iLow = 10.69 * 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, 11, 19);
        iClose = 11.03 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.43 * 1;
        iLow = 10.76 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 11.04 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.99 * 1;
        iVol = 53700 * 1;
        sVol = '53,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 11.35 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.57 * 1;
        iLow = 11.00 * 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, 11, 22);
        iClose = 10.96 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.75 * 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(2022, 11, 23);
        iClose = 10.27 * 1;
        iOpen = 10.96 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.09 * 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(2022, 11, 27);
        iClose = 10.90 * 1;
        iOpen = 10.08 * 1;
        iHigh = 11.04 * 1;
        iLow = 9.83 * 1;
        iVol = 94400 * 1;
        sVol = '94,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 10.65 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.09 * 1;
        iLow = 10.50 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 11.07 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.53 * 1;
        iVol = 27300 * 1;
        sVol = '27,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 10.41 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.36 * 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(2023, 0, 3);
        iClose = 10.97 * 1;
        iOpen = 10.39 * 1;
        iHigh = 11.06 * 1;
        iLow = 10.39 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 11.63 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.71 * 1;
        iLow = 11.05 * 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, 0, 5);
        iClose = 10.72 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.74 * 1;
        iLow = 10.56 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 11.38 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.75 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 11.55 * 1;
        iOpen = 11.30 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.29 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 12.06 * 1;
        iOpen = 11.62 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.50 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        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 = 11.99 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.13 * 1;
        iLow = 11.73 * 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, 0, 12);
        iClose = 11.73 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.55 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 11.33 * 1;
        iOpen = 11.56 * 1;
        iHigh = 11.56 * 1;
        iLow = 11.20 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 12.56 * 1;
        iOpen = 11.33 * 1;
        iHigh = 12.63 * 1;
        iLow = 11.33 * 1;
        iVol = 112100 * 1;
        sVol = '112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 11.43 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.57 * 1;
        iLow = 11.34 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 11.72 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.00 * 1;
        iVol = 78900 * 1;
        sVol = '78,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 11.82 * 1;
        iOpen = 11.74 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.61 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 12.60 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.62 * 1;
        iLow = 11.82 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 12.84 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.11 * 1;
        iLow = 12.36 * 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, 0, 25);
        iClose = 12.50 * 1;
        iOpen = 12.64 * 1;
        iHigh = 12.65 * 1;
        iLow = 12.20 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 12.73 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.45 * 1;
        iVol = 85100 * 1;
        sVol = '85,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 12.47 * 1;
        iOpen = 12.63 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.40 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 12.25 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.23 * 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(2023, 0, 31);
        iClose = 12.87 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.14 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 12.81 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.70 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 13.41 * 1;
        iOpen = 12.93 * 1;
        iHigh = 13.61 * 1;
        iLow = 12.92 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 13.06 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.54 * 1;
        iLow = 12.94 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 12.78 * 1;
        iOpen = 12.91 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.69 * 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, 1, 7);
        iClose = 13.03 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.51 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 12.96 * 1;
        iOpen = 12.87 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.65 * 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(2023, 1, 9);
        iClose = 12.69 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.57 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 12.60 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.68 * 1;
        iLow = 12.35 * 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(2023, 1, 13);
        iClose = 12.57 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.27 * 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(2023, 1, 14);
        iClose = 12.64 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.33 * 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(2023, 1, 15);
        iClose = 12.66 * 1;
        iOpen = 12.55 * 1;
        iHigh = 12.74 * 1;
        iLow = 12.44 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 12.99 * 1;
        iOpen = 12.46 * 1;
        iHigh = 13.16 * 1;
        iLow = 12.46 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 13.11 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.99 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 12.56 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.08 * 1;
        iLow = 12.39 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 12.64 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.48 * 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, 1, 23);
        iClose = 12.75 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.50 * 1;
        iVol = 26100 * 1;
        sVol = '26,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 13.32 * 1;
        iOpen = 12.66 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.60 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 13.95 * 1;
        iOpen = 13.52 * 1;
        iHigh = 14.07 * 1;
        iLow = 12.81 * 1;
        iVol = 155900 * 1;
        sVol = '155,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 14.15 * 1;
        iOpen = 13.95 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.69 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 14.07 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.67 * 1;
        iLow = 14.03 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 13.15 * 1;
        iOpen = 13.95 * 1;
        iHigh = 13.95 * 1;
        iLow = 12.99 * 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(2023, 2, 3);
        iClose = 13.39 * 1;
        iOpen = 13.19 * 1;
        iHigh = 13.51 * 1;
        iLow = 12.99 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 13.54 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.63 * 1;
        iLow = 13.10 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 13.75 * 1;
        iOpen = 13.33 * 1;
        iHigh = 13.78 * 1;
        iLow = 13.33 * 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(2023, 2, 8);
        iClose = 13.61 * 1;
        iOpen = 13.91 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.35 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 14.82 * 1;
        iOpen = 14.15 * 1;
        iHigh = 15.15 * 1;
        iLow = 14.14 * 1;
        iVol = 212900 * 1;
        sVol = '212,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 14.77 * 1;
        iOpen = 14.98 * 1;
        iHigh = 15.81 * 1;
        iLow = 14.48 * 1;
        iVol = 217200 * 1;
        sVol = '217,200';
            
        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 = 15.93 * 1;
        iOpen = 14.57 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.19 * 1;
        iVol = 259100 * 1;
        sVol = '259,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 16.47 * 1;
        iOpen = 16.19 * 1;
        iHigh = 16.55 * 1;
        iLow = 15.53 * 1;
        iVol = 197900 * 1;
        sVol = '197,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 15.87 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.31 * 1;
        iLow = 15.76 * 1;
        iVol = 173500 * 1;
        sVol = '173,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 16.62 * 1;
        iOpen = 15.66 * 1;
        iHigh = 16.72 * 1;
        iLow = 15.16 * 1;
        iVol = 140700 * 1;
        sVol = '140,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 15.29 * 1;
        iOpen = 16.47 * 1;
        iHigh = 16.47 * 1;
        iLow = 14.90 * 1;
        iVol = 177000 * 1;
        sVol = '177,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 15.45 * 1;
        iOpen = 15.35 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.97 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 16.70 * 1;
        iOpen = 15.64 * 1;
        iHigh = 16.82 * 1;
        iLow = 15.64 * 1;
        iVol = 123100 * 1;
        sVol = '123,100';
            
        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 = 16.52 * 1;
        iOpen = 16.70 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.39 * 1;
        iVol = 141600 * 1;
        sVol = '141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 16.00 * 1;
        iOpen = 16.61 * 1;
        iHigh = 16.73 * 1;
        iLow = 15.83 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 16.02 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.06 * 1;
        iLow = 15.16 * 1;
        iVol = 99300 * 1;
        sVol = '99,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 16.51 * 1;
        iOpen = 16.13 * 1;
        iHigh = 16.57 * 1;
        iLow = 16.06 * 1;
        iVol = 90500 * 1;
        sVol = '90,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 16.62 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.29 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 17.11 * 1;
        iOpen = 16.86 * 1;
        iHigh = 17.14 * 1;
        iLow = 16.44 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 17.00 * 1;
        iOpen = 17.04 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.93 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 17.30 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.45 * 1;
        iLow = 17.03 * 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(2023, 3, 3);
        iClose = 17.45 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.49 * 1;
        iLow = 17.08 * 1;
        iVol = 133300 * 1;
        sVol = '133,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 17.42 * 1;
        iOpen = 17.54 * 1;
        iHigh = 17.67 * 1;
        iLow = 17.11 * 1;
        iVol = 123400 * 1;
        sVol = '123,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 17.11 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.39 * 1;
        iLow = 16.97 * 1;
        iVol = 106400 * 1;
        sVol = '106,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 16.79 * 1;
        iOpen = 17.11 * 1;
        iHigh = 17.11 * 1;
        iLow = 16.64 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 17.65 * 1;
        iOpen = 17.02 * 1;
        iHigh = 17.65 * 1;
        iLow = 16.77 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 17.94 * 1;
        iOpen = 17.51 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.51 * 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(2023, 3, 12);
        iClose = 17.73 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.73 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 18.06 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.14 * 1;
        iLow = 17.75 * 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(2023, 3, 14);
        iClose = 17.90 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.23 * 1;
        iLow = 17.82 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 18.25 * 1;
        iOpen = 17.86 * 1;
        iHigh = 18.39 * 1;
        iLow = 17.70 * 1;
        iVol = 125400 * 1;
        sVol = '125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 17.09 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.49 * 1;
        iLow = 16.93 * 1;
        iVol = 138200 * 1;
        sVol = '138,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 16.67 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.12 * 1;
        iLow = 16.29 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 16.78 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.05 * 1;
        iLow = 16.39 * 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, 3, 21);
        iClose = 17.12 * 1;
        iOpen = 16.75 * 1;
        iHigh = 17.50 * 1;
        iLow = 16.75 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 16.76 * 1;
        iOpen = 17.12 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.72 * 1;
        iVol = 142900 * 1;
        sVol = '142,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 15.97 * 1;
        iOpen = 16.66 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.85 * 1;
        iVol = 88100 * 1;
        sVol = '88,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 16.36 * 1;
        iOpen = 15.92 * 1;
        iHigh = 16.60 * 1;
        iLow = 15.83 * 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, 3, 27);
        iClose = 16.32 * 1;
        iOpen = 16.37 * 1;
        iHigh = 16.62 * 1;
        iLow = 16.17 * 1;
        iVol = 55000 * 1;
        sVol = '55,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 16.94 * 1;
        iOpen = 16.32 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.32 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 16.77 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.06 * 1;
        iLow = 16.40 * 1;
        iVol = 94500 * 1;
        sVol = '94,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 17.20 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.30 * 1;
        iLow = 16.36 * 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(2023, 4, 3);
        iClose = 17.26 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.63 * 1;
        iLow = 17.10 * 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(2023, 4, 4);
        iClose = 16.11 * 1;
        iOpen = 17.23 * 1;
        iHigh = 17.23 * 1;
        iLow = 16.11 * 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, 4, 5);
        iClose = 17.04 * 1;
        iOpen = 16.26 * 1;
        iHigh = 17.12 * 1;
        iLow = 16.26 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 17.16 * 1;
        iOpen = 16.93 * 1;
        iHigh = 17.39 * 1;
        iLow = 16.70 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 20.21 * 1;
        iOpen = 17.98 * 1;
        iHigh = 20.60 * 1;
        iLow = 17.98 * 1;
        iVol = 332300 * 1;
        sVol = '332,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 18.60 * 1;
        iOpen = 19.39 * 1;
        iHigh = 19.65 * 1;
        iLow = 18.51 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 19.32 * 1;
        iOpen = 18.50 * 1;
        iHigh = 19.57 * 1;
        iLow = 18.36 * 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(2023, 4, 12);
        iClose = 19.36 * 1;
        iOpen = 19.52 * 1;
        iHigh = 20.37 * 1;
        iLow = 19.08 * 1;
        iVol = 93300 * 1;
        sVol = '93,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 20.44 * 1;
        iOpen = 19.77 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.76 * 1;
        iVol = 187500 * 1;
        sVol = '187,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 20.63 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.79 * 1;
        iLow = 20.06 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 20.69 * 1;
        iOpen = 20.74 * 1;
        iHigh = 20.74 * 1;
        iLow = 20.28 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 21.82 * 1;
        iOpen = 20.75 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.60 * 1;
        iVol = 182200 * 1;
        sVol = '182,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 21.41 * 1;
        iOpen = 21.84 * 1;
        iHigh = 22.19 * 1;
        iLow = 20.87 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 21.52 * 1;
        iOpen = 21.72 * 1;
        iHigh = 22.09 * 1;
        iLow = 20.58 * 1;
        iVol = 144800 * 1;
        sVol = '144,800';
            
        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 = 21.30 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.16 * 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, 4, 24);
        iClose = 21.03 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.57 * 1;
        iVol = 71700 * 1;
        sVol = '71,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 21.11 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.21 * 1;
        iLow = 20.65 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 21.36 * 1;
        iOpen = 21.28 * 1;
        iHigh = 21.67 * 1;
        iLow = 21.13 * 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, 4, 30);
        iClose = 20.38 * 1;
        iOpen = 21.97 * 1;
        iHigh = 21.97 * 1;
        iLow = 19.92 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 20.83 * 1;
        iOpen = 20.21 * 1;
        iHigh = 20.91 * 1;
        iLow = 20.09 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 21.01 * 1;
        iOpen = 20.69 * 1;
        iHigh = 21.03 * 1;
        iLow = 20.00 * 1;
        iVol = 76300 * 1;
        sVol = '76,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 21.51 * 1;
        iOpen = 21.30 * 1;
        iHigh = 22.12 * 1;
        iLow = 20.86 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 21.72 * 1;
        iOpen = 21.51 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.01 * 1;
        iVol = 88900 * 1;
        sVol = '88,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 23.00 * 1;
        iOpen = 21.94 * 1;
        iHigh = 23.34 * 1;
        iLow = 21.75 * 1;
        iVol = 191600 * 1;
        sVol = '191,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 23.50 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.55 * 1;
        iLow = 22.74 * 1;
        iVol = 164600 * 1;
        sVol = '164,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 23.38 * 1;
        iOpen = 23.50 * 1;
        iHigh = 23.81 * 1;
        iLow = 23.23 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 22.51 * 1;
        iOpen = 23.53 * 1;
        iHigh = 23.53 * 1;
        iLow = 22.17 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 23.50 * 1;
        iOpen = 22.75 * 1;
        iHigh = 23.62 * 1;
        iLow = 22.31 * 1;
        iVol = 203200 * 1;
        sVol = '203,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 22.98 * 1;
        iOpen = 23.69 * 1;
        iHigh = 23.98 * 1;
        iLow = 22.96 * 1;
        iVol = 143700 * 1;
        sVol = '143,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 23.44 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.84 * 1;
        iLow = 23.00 * 1;
        iVol = 88900 * 1;
        sVol = '88,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 23.05 * 1;
        iOpen = 23.58 * 1;
        iHigh = 23.81 * 1;
        iLow = 22.72 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 24.09 * 1;
        iOpen = 23.11 * 1;
        iHigh = 24.69 * 1;
        iLow = 23.11 * 1;
        iVol = 307500 * 1;
        sVol = '307,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 23.56 * 1;
        iOpen = 24.06 * 1;
        iHigh = 24.23 * 1;
        iLow = 23.36 * 1;
        iVol = 181700 * 1;
        sVol = '181,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 24.20 * 1;
        iOpen = 23.77 * 1;
        iHigh = 24.87 * 1;
        iLow = 23.77 * 1;
        iVol = 215500 * 1;
        sVol = '215,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 23.90 * 1;
        iOpen = 24.45 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.60 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 22.36 * 1;
        iOpen = 23.76 * 1;
        iHigh = 23.98 * 1;
        iLow = 22.00 * 1;
        iVol = 1365900 * 1;
        sVol = '1,365,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 23.32 * 1;
        iOpen = 22.37 * 1;
        iHigh = 23.48 * 1;
        iLow = 22.27 * 1;
        iVol = 193300 * 1;
        sVol = '193,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 24.17 * 1;
        iOpen = 23.48 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.30 * 1;
        iVol = 224300 * 1;
        sVol = '224,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 25.00 * 1;
        iOpen = 24.48 * 1;
        iHigh = 25.34 * 1;
        iLow = 24.13 * 1;
        iVol = 208500 * 1;
        sVol = '208,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 24.27 * 1;
        iOpen = 25.17 * 1;
        iHigh = 25.18 * 1;
        iLow = 24.13 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 24.73 * 1;
        iOpen = 24.70 * 1;
        iHigh = 25.14 * 1;
        iLow = 24.37 * 1;
        iVol = 128400 * 1;
        sVol = '128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 25.75 * 1;
        iOpen = 24.74 * 1;
        iHigh = 25.85 * 1;
        iLow = 24.73 * 1;
        iVol = 174900 * 1;
        sVol = '174,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 25.28 * 1;
        iOpen = 26.03 * 1;
        iHigh = 26.75 * 1;
        iLow = 25.20 * 1;
        iVol = 254200 * 1;
        sVol = '254,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 24.33 * 1;
        iOpen = 25.28 * 1;
        iHigh = 25.28 * 1;
        iLow = 23.80 * 1;
        iVol = 240200 * 1;
        sVol = '240,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 26.29 * 1;
        iOpen = 24.46 * 1;
        iHigh = 26.68 * 1;
        iLow = 24.41 * 1;
        iVol = 325600 * 1;
        sVol = '325,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 25.94 * 1;
        iOpen = 26.39 * 1;
        iHigh = 26.47 * 1;
        iLow = 25.43 * 1;
        iVol = 250600 * 1;
        sVol = '250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 25.81 * 1;
        iOpen = 26.09 * 1;
        iHigh = 26.25 * 1;
        iLow = 24.57 * 1;
        iVol = 193600 * 1;
        sVol = '193,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 25.84 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.50 * 1;
        iLow = 25.63 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 25.96 * 1;
        iOpen = 26.08 * 1;
        iHigh = 26.71 * 1;
        iLow = 25.75 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 26.78 * 1;
        iOpen = 26.29 * 1;
        iHigh = 26.91 * 1;
        iLow = 26.03 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 27.50 * 1;
        iOpen = 26.83 * 1;
        iHigh = 28.24 * 1;
        iLow = 26.83 * 1;
        iVol = 343300 * 1;
        sVol = '343,300';
            
        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 = 27.03 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.17 * 1;
        iLow = 26.62 * 1;
        iVol = 243600 * 1;
        sVol = '243,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 27.97 * 1;
        iOpen = 27.16 * 1;
        iHigh = 28.08 * 1;
        iLow = 27.07 * 1;
        iVol = 223200 * 1;
        sVol = '223,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 26.24 * 1;
        iOpen = 28.12 * 1;
        iHigh = 28.12 * 1;
        iLow = 25.84 * 1;
        iVol = 241300 * 1;
        sVol = '241,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 25.13 * 1;
        iOpen = 26.47 * 1;
        iHigh = 26.84 * 1;
        iLow = 25.06 * 1;
        iVol = 188500 * 1;
        sVol = '188,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 25.00 * 1;
        iOpen = 25.25 * 1;
        iHigh = 26.02 * 1;
        iLow = 24.51 * 1;
        iVol = 173000 * 1;
        sVol = '173,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 25.29 * 1;
        iOpen = 25.14 * 1;
        iHigh = 25.81 * 1;
        iLow = 24.14 * 1;
        iVol = 172800 * 1;
        sVol = '172,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 25.66 * 1;
        iOpen = 25.33 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.06 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 24.60 * 1;
        iOpen = 25.98 * 1;
        iHigh = 26.28 * 1;
        iLow = 24.02 * 1;
        iVol = 181900 * 1;
        sVol = '181,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 25.86 * 1;
        iOpen = 25.07 * 1;
        iHigh = 26.18 * 1;
        iLow = 24.77 * 1;
        iVol = 163500 * 1;
        sVol = '163,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 26.42 * 1;
        iOpen = 25.86 * 1;
        iHigh = 26.64 * 1;
        iLow = 25.00 * 1;
        iVol = 167800 * 1;
        sVol = '167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 27.34 * 1;
        iOpen = 26.55 * 1;
        iHigh = 27.48 * 1;
        iLow = 26.51 * 1;
        iVol = 136700 * 1;
        sVol = '136,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 27.00 * 1;
        iOpen = 27.13 * 1;
        iHigh = 27.69 * 1;
        iLow = 26.46 * 1;
        iVol = 154000 * 1;
        sVol = '154,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 26.48 * 1;
        iOpen = 26.77 * 1;
        iHigh = 26.77 * 1;
        iLow = 25.40 * 1;
        iVol = 156100 * 1;
        sVol = '156,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 27.02 * 1;
        iOpen = 26.59 * 1;
        iHigh = 27.68 * 1;
        iLow = 26.09 * 1;
        iVol = 196800 * 1;
        sVol = '196,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 26.47 * 1;
        iOpen = 27.40 * 1;
        iHigh = 27.40 * 1;
        iLow = 25.06 * 1;
        iVol = 284800 * 1;
        sVol = '284,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 27.45 * 1;
        iOpen = 26.45 * 1;
        iHigh = 27.97 * 1;
        iLow = 26.20 * 1;
        iVol = 265400 * 1;
        sVol = '265,400';
            
        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 = 27.64 * 1;
        iOpen = 28.03 * 1;
        iHigh = 28.20 * 1;
        iLow = 26.85 * 1;
        iVol = 228200 * 1;
        sVol = '228,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 33.68 * 1;
        iOpen = 32.55 * 1;
        iHigh = 33.86 * 1;
        iLow = 30.66 * 1;
        iVol = 757200 * 1;
        sVol = '757,200';
            
        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 = 32.80 * 1;
        iOpen = 33.94 * 1;
        iHigh = 33.94 * 1;
        iLow = 32.08 * 1;
        iVol = 236700 * 1;
        sVol = '236,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 32.63 * 1;
        iOpen = 32.78 * 1;
        iHigh = 33.24 * 1;
        iLow = 31.68 * 1;
        iVol = 282600 * 1;
        sVol = '282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 33.44 * 1;
        iOpen = 32.73 * 1;
        iHigh = 33.58 * 1;
        iLow = 32.00 * 1;
        iVol = 204600 * 1;
        sVol = '204,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 31.77 * 1;
        iOpen = 33.93 * 1;
        iHigh = 34.2 * 1;
        iLow = 31.724 * 1;
        iVol = 240300 * 1;
        sVol = '240,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 30.01 * 1;
        iOpen = 31.89 * 1;
        iHigh = 32.61 * 1;
        iLow = 29.74 * 1;
        iVol = 328121 * 1;
        sVol = '328,121';
            
        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 = 32.75 * 1;
        iOpen = 29.2 * 1;
        iHigh = 33.17 * 1;
        iLow = 28.81 * 1;
        iVol = 403437 * 1;
        sVol = '403,437';
            
        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 = 35.09 * 1;
        iOpen = 33.305 * 1;
        iHigh = 35.75 * 1;
        iLow = 33.15 * 1;
        iVol = 386896 * 1;
        sVol = '386,896';
            
        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 = 34.62 * 1;
        iOpen = 35.36 * 1;
        iHigh = 35.65 * 1;
        iLow = 34.1042 * 1;
        iVol = 207928 * 1;
        sVol = '207,928';
            
        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 = 35.89 * 1;
        iOpen = 34.71 * 1;
        iHigh = 36.4399 * 1;
        iLow = 34.12 * 1;
        iVol = 257304 * 1;
        sVol = '257,304';
            
        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 = 36.04 * 1;
        iOpen = 36.81 * 1;
        iHigh = 37.71 * 1;
        iLow = 35.65 * 1;
        iVol = 387802 * 1;
        sVol = '387,802';
            
        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 = 33.4 * 1;
        iOpen = 36.05 * 1;
        iHigh = 36.37 * 1;
        iLow = 31.73 * 1;
        iVol = 517961 * 1;
        sVol = '517,961';
            
        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 = 35.77 * 1;
        iOpen = 33.48 * 1;
        iHigh = 36.1999 * 1;
        iLow = 32.75 * 1;
        iVol = 315284 * 1;
        sVol = '315,284';
            
        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 = 35.02 * 1;
        iOpen = 35.78 * 1;
        iHigh = 35.71 * 1;
        iLow = 33.07 * 1;
        iVol = 344808 * 1;
        sVol = '344,808';
            
        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 = 36.74 * 1;
        iOpen = 35.65 * 1;
        iHigh = 36.89 * 1;
        iLow = 34.4301 * 1;
        iVol = 266360 * 1;
        sVol = '266,360';
            
        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 = 36.13 * 1;
        iOpen = 36.91 * 1;
        iHigh = 37.3 * 1;
        iLow = 36.01 * 1;
        iVol = 198580 * 1;
        sVol = '198,580';
            
        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 = 36.74 * 1;
        iOpen = 36.39 * 1;
        iHigh = 37.48 * 1;
        iLow = 36.265 * 1;
        iVol = 176575 * 1;
        sVol = '176,575';
            
        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 = 35.35 * 1;
        iOpen = 36.94 * 1;
        iHigh = 37.08 * 1;
        iLow = 35.13 * 1;
        iVol = 226593 * 1;
        sVol = '226,593';
            
        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 = 34.46 * 1;
        iOpen = 35.21 * 1;
        iHigh = 36.3599 * 1;
        iLow = 34.175 * 1;
        iVol = 172255 * 1;
        sVol = '172,255';
            
        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 = 34.95 * 1;
        iOpen = 34.2 * 1;
        iHigh = 35.05 * 1;
        iLow = 33.4372 * 1;
        iVol = 180809 * 1;
        sVol = '180,809';
            
        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 = 36.03 * 1;
        iOpen = 35.29 * 1;
        iHigh = 36.93 * 1;
        iLow = 35.29 * 1;
        iVol = 243959 * 1;
        sVol = '243,959';
            
        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 = 35.17 * 1;
        iOpen = 36.17 * 1;
        iHigh = 36.64 * 1;
        iLow = 34.5 * 1;
        iVol = 278892 * 1;
        sVol = '278,892';
            
        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 = 31.93 * 1;
        iOpen = 34.91 * 1;
        iHigh = 34.91 * 1;
        iLow = 31.73 * 1;
        iVol = 289192 * 1;
        sVol = '289,192';
            
        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 = 32.88 * 1;
        iOpen = 32.05 * 1;
        iHigh = 33.12 * 1;
        iLow = 31.2411 * 1;
        iVol = 295319 * 1;
        sVol = '295,319';
            
        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 = 32.98 * 1;
        iOpen = 33.25 * 1;
        iHigh = 34.3899 * 1;
        iLow = 32.77 * 1;
        iVol = 179376 * 1;
        sVol = '179,376';
            
        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 = 32.01 * 1;
        iOpen = 33 * 1;
        iHigh = 33.34 * 1;
        iLow = 31.83 * 1;
        iVol = 192598 * 1;
        sVol = '192,598';
            
        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 = 31.34 * 1;
        iOpen = 31.94 * 1;
        iHigh = 32.735 * 1;
        iLow = 31.34 * 1;
        iVol = 137295 * 1;
        sVol = '137,295';
            
        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 = 31.51 * 1;
        iOpen = 31.33 * 1;
        iHigh = 32.1091 * 1;
        iLow = 31.04 * 1;
        iVol = 140735 * 1;
        sVol = '140,735';
            
        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 = 31.53 * 1;
        iOpen = 31.52 * 1;
        iHigh = 32.173 * 1;
        iLow = 31.28 * 1;
        iVol = 97713 * 1;
        sVol = '97,713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 30.08 * 1;
        iOpen = 31.01 * 1;
        iHigh = 31.13 * 1;
        iLow = 29.721 * 1;
        iVol = 283015 * 1;
        sVol = '283,015';
            
        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 = 29.53 * 1;
        iOpen = 30.02 * 1;
        iHigh = 30.62 * 1;
        iLow = 29.1 * 1;
        iVol = 277001 * 1;
        sVol = '277,001';
            
        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 = 31 * 1;
        iOpen = 29.31 * 1;
        iHigh = 31.36 * 1;
        iLow = 29.22 * 1;
        iVol = 286224 * 1;
        sVol = '286,224';
            
        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 = 30.2 * 1;
        iOpen = 30.55 * 1;
        iHigh = 31.3 * 1;
        iLow = 30.0401 * 1;
        iVol = 173561 * 1;
        sVol = '173,561';
            
        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 = 31.57 * 1;
        iOpen = 30.26 * 1;
        iHigh = 32.2 * 1;
        iLow = 30.25 * 1;
        iVol = 182696 * 1;
        sVol = '182,696';
            
        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 = 32 * 1;
        iOpen = 31.5 * 1;
        iHigh = 32.84 * 1;
        iLow = 31.5 * 1;
        iVol = 159197 * 1;
        sVol = '159,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 31.73 * 1;
        iOpen = 32.32 * 1;
        iHigh = 32.47 * 1;
        iLow = 31.67 * 1;
        iVol = 422456 * 1;
        sVol = '422,456';
            
        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 = 30.5 * 1;
        iOpen = 31.6 * 1;
        iHigh = 31.8781 * 1;
        iLow = 30.16 * 1;
        iVol = 240921 * 1;
        sVol = '240,921';
            
        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 = 28.91 * 1;
        iOpen = 29.88 * 1;
        iHigh = 30.4084 * 1;
        iLow = 28.2153 * 1;
        iVol = 217598 * 1;
        sVol = '217,598';
            
        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 = 29.29 * 1;
        iOpen = 28.3 * 1;
        iHigh = 29.87 * 1;
        iLow = 28 * 1;
        iVol = 156707 * 1;
        sVol = '156,707';
            
        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 = 28.12 * 1;
        iOpen = 29.23 * 1;
        iHigh = 29.56 * 1;
        iLow = 28 * 1;
        iVol = 185770 * 1;
        sVol = '185,770';
            
        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 = 29.28 * 1;
        iOpen = 28 * 1;
        iHigh = 29.49 * 1;
        iLow = 27.84 * 1;
        iVol = 168594 * 1;
        sVol = '168,594';
            
        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 = 30.21 * 1;
        iOpen = 29.17 * 1;
        iHigh = 30.41 * 1;
        iLow = 28.7622 * 1;
        iVol = 135153 * 1;
        sVol = '135,153';
            
        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 = 30.68 * 1;
        iOpen = 30.35 * 1;
        iHigh = 31.7 * 1;
        iLow = 30.34 * 1;
        iVol = 164146 * 1;
        sVol = '164,146';
            
        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 = 29.97 * 1;
        iOpen = 30.59 * 1;
        iHigh = 30.99 * 1;
        iLow = 29.29 * 1;
        iVol = 200076 * 1;
        sVol = '200,076';
            
        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 = 30.03 * 1;
        iOpen = 30.11 * 1;
        iHigh = 30.7 * 1;
        iLow = 29.63 * 1;
        iVol = 132734 * 1;
        sVol = '132,734';
            
        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 = 28.5 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.12 * 1;
        iLow = 28.1 * 1;
        iVol = 137741 * 1;
        sVol = '137,741';
            
        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 = 29.9 * 1;
        iOpen = 28.77 * 1;
        iHigh = 30.2134 * 1;
        iLow = 28.77 * 1;
        iVol = 124243 * 1;
        sVol = '124,243';
            
        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 = 29.94 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.62 * 1;
        iLow = 29.65 * 1;
        iVol = 162472 * 1;
        sVol = '162,472';
            
        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 = 29.37 * 1;
        iOpen = 29.79 * 1;
        iHigh = 30.11 * 1;
        iLow = 29.255 * 1;
        iVol = 179932 * 1;
        sVol = '179,932';
            
        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 = 28.81 * 1;
        iOpen = 29.38 * 1;
        iHigh = 30.08 * 1;
        iLow = 28.69 * 1;
        iVol = 159696 * 1;
        sVol = '159,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 29.3 * 1;
        iOpen = 28.64 * 1;
        iHigh = 29.94 * 1;
        iLow = 28.27 * 1;
        iVol = 541523 * 1;
        sVol = '541,523';
            
        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 = 28.59 * 1;
        iOpen = 28.83 * 1;
        iHigh = 29.04 * 1;
        iLow = 26.76 * 1;
        iVol = 195502 * 1;
        sVol = '195,502';
            
        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 = 28.96 * 1;
        iOpen = 29.27 * 1;
        iHigh = 29.832 * 1;
        iLow = 28.755 * 1;
        iVol = 89604 * 1;
        sVol = '89,604';
            
        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 = 28.52 * 1;
        iOpen = 28.7 * 1;
        iHigh = 29.25 * 1;
        iLow = 28.31 * 1;
        iVol = 91350 * 1;
        sVol = '91,350';
            
        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 = 28.61 * 1;
        iOpen = 28.43 * 1;
        iHigh = 29.45 * 1;
        iLow = 28.2 * 1;
        iVol = 118027 * 1;
        sVol = '118,027';
            
        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 = 28.17 * 1;
        iOpen = 28.81 * 1;
        iHigh = 28.81 * 1;
        iLow = 27.45 * 1;
        iVol = 85099 * 1;
        sVol = '85,099';
            
        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 = 28.885 * 1;
        iOpen = 28.65 * 1;
        iHigh = 29.205 * 1;
        iLow = 28.25 * 1;
        iVol = 101839 * 1;
        sVol = '101,839';
            
        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 = 29.8 * 1;
        iOpen = 28.78 * 1;
        iHigh = 29.99 * 1;
        iLow = 28.72 * 1;
        iVol = 105758 * 1;
        sVol = '105,758';
            
        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 = 30.02 * 1;
        iOpen = 29.78 * 1;
        iHigh = 30.09 * 1;
        iLow = 29.06 * 1;
        iVol = 131136 * 1;
        sVol = '131,136';
            
        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 = 30.57 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.15 * 1;
        iLow = 29.85 * 1;
        iVol = 118387 * 1;
        sVol = '118,387';
            
        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 = 30.17 * 1;
        iOpen = 31.5 * 1;
        iHigh = 31.5 * 1;
        iLow = 29.855 * 1;
        iVol = 129895 * 1;
        sVol = '129,895';
            
        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 = 30.28 * 1;
        iOpen = 30.17 * 1;
        iHigh = 30.33 * 1;
        iLow = 29.5 * 1;
        iVol = 102082 * 1;
        sVol = '102,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 30.34 * 1;
        iOpen = 31.04 * 1;
        iHigh = 31.0764 * 1;
        iLow = 30.13 * 1;
        iVol = 248867 * 1;
        sVol = '248,867';
            
        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 = 29.94 * 1;
        iOpen = 30.67 * 1;
        iHigh = 30.85 * 1;
        iLow = 29.6 * 1;
        iVol = 128045 * 1;
        sVol = '128,045';
            
        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 = 35.29 * 1;
        iOpen = 31.78 * 1;
        iHigh = 35.79 * 1;
        iLow = 31.18 * 1;
        iVol = 472147 * 1;
        sVol = '472,147';
            
        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 = 36.27 * 1;
        iOpen = 35.29 * 1;
        iHigh = 37.025 * 1;
        iLow = 34.75 * 1;
        iVol = 220579 * 1;
        sVol = '220,579';
            
        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 = 35.34 * 1;
        iOpen = 36.41 * 1;
        iHigh = 36.41 * 1;
        iLow = 34.5501 * 1;
        iVol = 263467 * 1;
        sVol = '263,467';
            
        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 = 38.55 * 1;
        iOpen = 36.96 * 1;
        iHigh = 38.81 * 1;
        iLow = 36.2182 * 1;
        iVol = 322234 * 1;
        sVol = '322,234';
            
        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 = 39.42 * 1;
        iOpen = 39.23 * 1;
        iHigh = 40.85 * 1;
        iLow = 38.6 * 1;
        iVol = 250761 * 1;
        sVol = '250,761';
            
        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 = 39.37 * 1;
        iOpen = 39.43 * 1;
        iHigh = 39.8699 * 1;
        iLow = 38.765 * 1;
        iVol = 99667 * 1;
        sVol = '99,667';
            
        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 = 39.87 * 1;
        iOpen = 40.65 * 1;
        iHigh = 40.65 * 1;
        iLow = 38.65 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 39.05 * 1;
        iOpen = 39.98 * 1;
        iHigh = 39.99 * 1;
        iLow = 38.48 * 1;
        iVol = 109965 * 1;
        sVol = '109,965';
            
        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 = 38.59 * 1;
        iOpen = 38.97 * 1;
        iHigh = 39.2999 * 1;
        iLow = 38.43 * 1;
        iVol = 105632 * 1;
        sVol = '105,632';
            
        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 = 40.25 * 1;
        iOpen = 38.82 * 1;
        iHigh = 40.36 * 1;
        iLow = 38.6 * 1;
        iVol = 148773 * 1;
        sVol = '148,773';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 40.48 * 1;
        iOpen = 40.48 * 1;
        iHigh = 41.02 * 1;
        iLow = 40.1 * 1;
        iVol = 93037 * 1;
        sVol = '93,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 39.73 * 1;
        iOpen = 40.22 * 1;
        iHigh = 40.26 * 1;
        iLow = 39.215 * 1;
        iVol = 122245 * 1;
        sVol = '122,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 38.86 * 1;
        iOpen = 39.94 * 1;
        iHigh = 39.94 * 1;
        iLow = 38.3 * 1;
        iVol = 92538 * 1;
        sVol = '92,538';
            
        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 = 37.72 * 1;
        iOpen = 39.1 * 1;
        iHigh = 39.69 * 1;
        iLow = 37.33 * 1;
        iVol = 141250 * 1;
        sVol = '141,250';
            
        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 = 38.12 * 1;
        iOpen = 37.53 * 1;
        iHigh = 38.2 * 1;
        iLow = 37.11 * 1;
        iVol = 84487 * 1;
        sVol = '84,487';
            
        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 = 39.91 * 1;
        iOpen = 38.25 * 1;
        iHigh = 39.99 * 1;
        iLow = 38.185 * 1;
        iVol = 121585 * 1;
        sVol = '121,585';
            
        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 = 40.59 * 1;
        iOpen = 39.44 * 1;
        iHigh = 41.19 * 1;
        iLow = 39.19 * 1;
        iVol = 217468 * 1;
        sVol = '217,468';
            
        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 = 40.78 * 1;
        iOpen = 40.57 * 1;
        iHigh = 41 * 1;
        iLow = 39.5142 * 1;
        iVol = 88420 * 1;
        sVol = '88,420';
            
        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 = 40.21 * 1;
        iOpen = 41.5 * 1;
        iHigh = 41.7 * 1;
        iLow = 39.86 * 1;
        iVol = 116766 * 1;
        sVol = '116,766';
            
        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 = 40.27 * 1;
        iOpen = 40.75 * 1;
        iHigh = 40.75 * 1;
        iLow = 39.5174 * 1;
        iVol = 114872 * 1;
        sVol = '114,872';
            
        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 = 41.96 * 1;
        iOpen = 40.27 * 1;
        iHigh = 42.2 * 1;
        iLow = 40.27 * 1;
        iVol = 177999 * 1;
        sVol = '177,999';
            
        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 = 41.48 * 1;
        iOpen = 42.21 * 1;
        iHigh = 42.34 * 1;
        iLow = 41.2667 * 1;
        iVol = 140515 * 1;
        sVol = '140,515';
            
        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 = 42.04 * 1;
        iOpen = 41.51 * 1;
        iHigh = 42.26 * 1;
        iLow = 41.37 * 1;
        iVol = 93921 * 1;
        sVol = '93,921';
            
        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 = 43.22 * 1;
        iOpen = 42.46 * 1;
        iHigh = 43.3299 * 1;
        iLow = 41.1 * 1;
        iVol = 124002 * 1;
        sVol = '124,002';
            
        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 = 43.21 * 1;
        iOpen = 44.69 * 1;
        iHigh = 44.69 * 1;
        iLow = 42.1901 * 1;
        iVol = 175155 * 1;
        sVol = '175,155';
            
        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 = 43.26 * 1;
        iOpen = 43.21 * 1;
        iHigh = 43.9026 * 1;
        iLow = 42.49 * 1;
        iVol = 87106 * 1;
        sVol = '87,106';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 43.9 * 1;
        iOpen = 43.54 * 1;
        iHigh = 44.4899 * 1;
        iLow = 43.4551 * 1;
        iVol = 85225 * 1;
        sVol = '85,225';
            
        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 = 43.68 * 1;
        iOpen = 44.18 * 1;
        iHigh = 45.39 * 1;
        iLow = 43.63 * 1;
        iVol = 144389 * 1;
        sVol = '144,389';
            
        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 = 44.47 * 1;
        iOpen = 44.64 * 1;
        iHigh = 44.7 * 1;
        iLow = 43.515 * 1;
        iVol = 88625 * 1;
        sVol = '88,625';
            
        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 = 44.65 * 1;
        iOpen = 44.47 * 1;
        iHigh = 45.0715 * 1;
        iLow = 44.02 * 1;
        iVol = 77006 * 1;
        sVol = '77,006';
            
        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 = 44.87 * 1;
        iOpen = 44.65 * 1;
        iHigh = 45.1219 * 1;
        iLow = 43.91 * 1;
        iVol = 85933 * 1;
        sVol = '85,933';
            
        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 = 46.11 * 1;
        iOpen = 44.8 * 1;
        iHigh = 46.3199 * 1;
        iLow = 44.5309 * 1;
        iVol = 151223 * 1;
        sVol = '151,223';
            
        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 = 45.85 * 1;
        iOpen = 46.15 * 1;
        iHigh = 46.6096 * 1;
        iLow = 45.5 * 1;
        iVol = 105645 * 1;
        sVol = '105,645';
            
        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 = 45.47 * 1;
        iOpen = 45.9 * 1;
        iHigh = 46.22 * 1;
        iLow = 44.5701 * 1;
        iVol = 158146 * 1;
        sVol = '158,146';
            
        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 = 43.95 * 1;
        iOpen = 45.33 * 1;
        iHigh = 45.95 * 1;
        iLow = 43.8001 * 1;
        iVol = 200637 * 1;
        sVol = '200,637';
            
        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 = 41.45 * 1;
        iOpen = 43 * 1;
        iHigh = 43 * 1;
        iLow = 41.09 * 1;
        iVol = 186455 * 1;
        sVol = '186,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 42.86 * 1;
        iOpen = 41.57 * 1;
        iHigh = 43.88 * 1;
        iLow = 41.55 * 1;
        iVol = 158858 * 1;
        sVol = '158,858';
            
        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 = 42.27 * 1;
        iOpen = 42.5 * 1;
        iHigh = 44.23 * 1;
        iLow = 41.83 * 1;
        iVol = 133746 * 1;
        sVol = '133,746';
            
        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 = 42.52 * 1;
        iOpen = 42.75 * 1;
        iHigh = 43.29 * 1;
        iLow = 42.36 * 1;
        iVol = 128192 * 1;
        sVol = '128,192';
            
        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 = 41.1 * 1;
        iOpen = 41.76 * 1;
        iHigh = 41.76 * 1;
        iLow = 39.6882 * 1;
        iVol = 152558 * 1;
        sVol = '152,558';
            
        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 = 39.76 * 1;
        iOpen = 40.84 * 1;
        iHigh = 41.15 * 1;
        iLow = 39 * 1;
        iVol = 222125 * 1;
        sVol = '222,125';
            
        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 = 39.8 * 1;
        iOpen = 39.28 * 1;
        iHigh = 39.9734 * 1;
        iLow = 38.83 * 1;
        iVol = 164461 * 1;
        sVol = '164,461';
            
        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 = 39.58 * 1;
        iOpen = 40.36 * 1;
        iHigh = 40.934 * 1;
        iLow = 39.32 * 1;
        iVol = 90052 * 1;
        sVol = '90,052';
            
        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 = 37.77 * 1;
        iOpen = 39.5 * 1;
        iHigh = 39.5 * 1;
        iLow = 36.4811 * 1;
        iVol = 254401 * 1;
        sVol = '254,401';
            
        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 = 36.72 * 1;
        iOpen = 37.03 * 1;
        iHigh = 37.03 * 1;
        iLow = 35.57 * 1;
        iVol = 204225 * 1;
        sVol = '204,225';
            
        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 = 36.44 * 1;
        iOpen = 36.82 * 1;
        iHigh = 37.4 * 1;
        iLow = 35.235 * 1;
        iVol = 192197 * 1;
        sVol = '192,197';
            
        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 = 37.89 * 1;
        iOpen = 36.48 * 1;
        iHigh = 38.1 * 1;
        iLow = 35.53 * 1;
        iVol = 449509 * 1;
        sVol = '449,509';
            
        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 = 38.9 * 1;
        iOpen = 37.52 * 1;
        iHigh = 38.9 * 1;
        iLow = 37.1601 * 1;
        iVol = 174802 * 1;
        sVol = '174,802';
            
        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 = 39.45 * 1;
        iOpen = 39 * 1;
        iHigh = 39.74 * 1;
        iLow = 38.51 * 1;
        iVol = 191214 * 1;
        sVol = '191,214';
            
        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 = 40.08 * 1;
        iOpen = 39.8 * 1;
        iHigh = 40.17 * 1;
        iLow = 38.9901 * 1;
        iVol = 217446 * 1;
        sVol = '217,446';
            
        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 = 41.51 * 1;
        iOpen = 40.7 * 1;
        iHigh = 41.97 * 1;
        iLow = 40.66 * 1;
        iVol = 134933 * 1;
        sVol = '134,933';
            
        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 = 42.21 * 1;
        iOpen = 41.89 * 1;
        iHigh = 42.23 * 1;
        iLow = 41.38 * 1;
        iVol = 97510 * 1;
        sVol = '97,510';
            
        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 = 42.71 * 1;
        iOpen = 41.82 * 1;
        iHigh = 42.99 * 1;
        iLow = 41.21 * 1;
        iVol = 111922 * 1;
        sVol = '111,922';
            
        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 = 42.84 * 1;
        iOpen = 42.5 * 1;
        iHigh = 43.5 * 1;
        iLow = 42.285 * 1;
        iVol = 128738 * 1;
        sVol = '128,738';
            
        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 = 43 * 1;
        iOpen = 42.84 * 1;
        iHigh = 44.125 * 1;
        iLow = 42.2536 * 1;
        iVol = 153703 * 1;
        sVol = '153,703';
            
        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 = 43.29 * 1;
        iOpen = 43.29 * 1;
        iHigh = 44.025 * 1;
        iLow = 42.7 * 1;
        iVol = 89601 * 1;
        sVol = '89,601';
            
        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 = 43.38 * 1;
        iOpen = 42.95 * 1;
        iHigh = 43.6 * 1;
        iLow = 42.1 * 1;
        iVol = 157623 * 1;
        sVol = '157,623';
            
        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 = 42.67 * 1;
        iOpen = 43.21 * 1;
        iHigh = 43.35 * 1;
        iLow = 42.55 * 1;
        iVol = 84051 * 1;
        sVol = '84,051';
            
        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 = 42.56 * 1;
        iOpen = 42.53 * 1;
        iHigh = 42.82 * 1;
        iLow = 41.7486 * 1;
        iVol = 120112 * 1;
        sVol = '120,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 42.34 * 1;
        iOpen = 42.71 * 1;
        iHigh = 42.75 * 1;
        iLow = 42.02 * 1;
        iVol = 110106 * 1;
        sVol = '110,106';
            
        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 = 42.9 * 1;
        iOpen = 42.15 * 1;
        iHigh = 43.81 * 1;
        iLow = 42.14 * 1;
        iVol = 80158 * 1;
        sVol = '80,158';
            
        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 = 44.81 * 1;
        iOpen = 42.93 * 1;
        iHigh = 44.9397 * 1;
        iLow = 42.93 * 1;
        iVol = 110524 * 1;
        sVol = '110,524';
            
        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 = 44.51 * 1;
        iOpen = 44.82 * 1;
        iHigh = 45.357 * 1;
        iLow = 44.22 * 1;
        iVol = 129152 * 1;
        sVol = '129,152';
            
        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 = 42.17 * 1;
        iOpen = 42.64 * 1;
        iHigh = 43.22 * 1;
        iLow = 40.01 * 1;
        iVol = 246356 * 1;
        sVol = '246,356';
            
        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 = 44.77 * 1;
        iOpen = 42.95 * 1;
        iHigh = 44.77 * 1;
        iLow = 42.425 * 1;
        iVol = 88882 * 1;
        sVol = '88,882';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 45.22 * 1;
        iOpen = 45.2 * 1;
        iHigh = 45.89 * 1;
        iLow = 44.02 * 1;
        iVol = 107629 * 1;
        sVol = '107,629';
            
        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 = 44.48 * 1;
        iOpen = 44.68 * 1;
        iHigh = 45.6 * 1;
        iLow = 43.2769 * 1;
        iVol = 75648 * 1;
        sVol = '75,648';
            
        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 = 42.43 * 1;
        iOpen = 43.65 * 1;
        iHigh = 43.65 * 1;
        iLow = 42.073 * 1;
        iVol = 138234 * 1;
        sVol = '138,234';
            
        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 = 41.42 * 1;
        iOpen = 42.08 * 1;
        iHigh = 42.09 * 1;
        iLow = 40.56 * 1;
        iVol = 123817 * 1;
        sVol = '123,817';
            
        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 = 40.45 * 1;
        iOpen = 42.08 * 1;
        iHigh = 42.1276 * 1;
        iLow = 40.36 * 1;
        iVol = 122960 * 1;
        sVol = '122,960';
            
        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 = 42.19 * 1;
        iOpen = 40.05 * 1;
        iHigh = 42.4554 * 1;
        iLow = 39.9826 * 1;
        iVol = 196412 * 1;
        sVol = '196,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 46 * 1;
        iOpen = 40.05 * 1;
        iHigh = 46.5 * 1;
        iLow = 42.3267 * 1;
        iVol = 189583 * 1;
        sVol = '189,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 47.72 * 1;
        iOpen = 46.1 * 1;
        iHigh = 47.9 * 1;
        iLow = 46.1 * 1;
        iVol = 155674 * 1;
        sVol = '155,674';
            
        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 = 48.24 * 1;
        iOpen = 47.15 * 1;
        iHigh = 49.56 * 1;
        iLow = 47.15 * 1;
        iVol = 264109 * 1;
        sVol = '264,109';
            
        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 = 49.24 * 1;
        iOpen = 49.37 * 1;
        iHigh = 50.44 * 1;
        iLow = 48.8175 * 1;
        iVol = 128667 * 1;
        sVol = '128,667';
            
        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 = 50.98 * 1;
        iOpen = 49.69 * 1;
        iHigh = 51.1862 * 1;
        iLow = 48.8201 * 1;
        iVol = 137823 * 1;
        sVol = '137,823';
            
        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 = 51.85 * 1;
        iOpen = 51.74 * 1;
        iHigh = 52.9099 * 1;
        iLow = 50.67 * 1;
        iVol = 169173 * 1;
        sVol = '169,173';
            
        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 = 51.76 * 1;
        iOpen = 51.85 * 1;
        iHigh = 52.945 * 1;
        iLow = 50.7501 * 1;
        iVol = 295674 * 1;
        sVol = '295,674';
            
        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 = 48.7 * 1;
        iOpen = 52.09 * 1;
        iHigh = 52.19 * 1;
        iLow = 48.2601 * 1;
        iVol = 228444 * 1;
        sVol = '228,444';
            
        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 = 49.62 * 1;
        iOpen = 49.41 * 1;
        iHigh = 50.41 * 1;
        iLow = 48.73 * 1;
        iVol = 165260 * 1;
        sVol = '165,260';
            
        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 = 51.24 * 1;
        iOpen = 50.29 * 1;
        iHigh = 52.645 * 1;
        iLow = 50.29 * 1;
        iVol = 105082 * 1;
        sVol = '105,082';
            
        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 = 48.85 * 1;
        iOpen = 50.98 * 1;
        iHigh = 50.98 * 1;
        iLow = 47.5414 * 1;
        iVol = 142604 * 1;
        sVol = '142,604';
            
        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 = 49.62 * 1;
        iOpen = 49.04 * 1;
        iHigh = 50.5693 * 1;
        iLow = 48.74 * 1;
        iVol = 178385 * 1;
        sVol = '178,385';
            
        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 = 49.76 * 1;
        iOpen = 50.5 * 1;
        iHigh = 50.595 * 1;
        iLow = 48.495 * 1;
        iVol = 222024 * 1;
        sVol = '222,024';
            
        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 = 41.67 * 1;
        iOpen = 44.8 * 1;
        iHigh = 46.46 * 1;
        iLow = 39.56 * 1;
        iVol = 1059378 * 1;
        sVol = '1,059,378';
            
        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 = 41.25 * 1;
        iOpen = 41.37 * 1;
        iHigh = 43.33 * 1;
        iLow = 41 * 1;
        iVol = 627897 * 1;
        sVol = '627,897';
            
        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 = 42.29 * 1;
        iOpen = 41.99 * 1;
        iHigh = 43.865 * 1;
        iLow = 41.43 * 1;
        iVol = 223010 * 1;
        sVol = '223,010';
            
        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 = 41.72 * 1;
        iOpen = 41.65 * 1;
        iHigh = 42.26 * 1;
        iLow = 39.89 * 1;
        iVol = 161055 * 1;
        sVol = '161,055';
            
        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 = 43.94 * 1;
        iOpen = 41.57 * 1;
        iHigh = 44.32 * 1;
        iLow = 41.35 * 1;
        iVol = 160292 * 1;
        sVol = '160,292';
            
        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 = 44.43 * 1;
        iOpen = 44.24 * 1;
        iHigh = 44.85 * 1;
        iLow = 43.32 * 1;
        iVol = 136561 * 1;
        sVol = '136,561';
            
        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 = 43.06 * 1;
        iOpen = 43.99 * 1;
        iHigh = 44.5203 * 1;
        iLow = 43.05 * 1;
        iVol = 111588 * 1;
        sVol = '111,588';
            
        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 = 42.29 * 1;
        iOpen = 43.40 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.97 * 1;
        iVol = 87578 * 1;
        sVol = '87,578';
            
        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 = 42.37 * 1;
        iOpen = 42.22 * 1;
        iHigh = 42.9133 * 1;
        iLow = 41.81 * 1;
        iVol = 153420 * 1;
        sVol = '153,420';
            
        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 = 41.61 * 1;
        iOpen = 42.67 * 1;
        iHigh = 43.06 * 1;
        iLow = 40.60 * 1;
        iVol = 191963 * 1;
        sVol = '191,963';
            
        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 = 41.42 * 1;
        iOpen = 41.61 * 1;
        iHigh = 42.3704 * 1;
        iLow = 40.8572 * 1;
        iVol = 173315 * 1;
        sVol = '173,315';
            
        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 = 41.44 * 1;
        iOpen = 41.44 * 1;
        iHigh = 42.7299 * 1;
        iLow = 41.43 * 1;
        iVol = 105094 * 1;
        sVol = '105,094';
            
        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 = 40.51 * 1;
        iOpen = 41.01 * 1;
        iHigh = 41.01 * 1;
        iLow = 39.79 * 1;
        iVol = 92806 * 1;
        sVol = '92,806';
            
        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 = 41.47 * 1;
        iOpen = 39.98 * 1;
        iHigh = 41.725 * 1;
        iLow = 39.97 * 1;
        iVol = 79103 * 1;
        sVol = '79,103';
            
        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 = 40.60 * 1;
        iOpen = 42.02 * 1;
        iHigh = 42.3854 * 1;
        iLow = 40.59 * 1;
        iVol = 71965 * 1;
        sVol = '71,965';
            
        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 = 43.05 * 1;
        iOpen = 40.65 * 1;
        iHigh = 43.70 * 1;
        iLow = 40.65 * 1;
        iVol = 138564 * 1;
        sVol = '138,564';
            
        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 = 41.06 * 1;
        iOpen = 43.14 * 1;
        iHigh = 43.14 * 1;
        iLow = 40.7825 * 1;
        iVol = 248093 * 1;
        sVol = '248,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 40.91 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.32 * 1;
        iLow = 39.70 * 1;
        iVol = 147274 * 1;
        sVol = '147,274';
            
        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 = 39.60 * 1;
        iOpen = 39.37 * 1;
        iHigh = 40.68 * 1;
        iLow = 38.03 * 1;
        iVol = 162113 * 1;
        sVol = '162,113';
            
        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 = 40.64 * 1;
        iOpen = 39.51 * 1;
        iHigh = 40.67 * 1;
        iLow = 39.2227 * 1;
        iVol = 90874 * 1;
        sVol = '90,874';
            
        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 = 39.53 * 1;
        iOpen = 40.29 * 1;
        iHigh = 41.17 * 1;
        iLow = 39.33 * 1;
        iVol = 101460 * 1;
        sVol = '101,460';
            
        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 = 39.02 * 1;
        iOpen = 39.03 * 1;
        iHigh = 40.20 * 1;
        iLow = 38.92 * 1;
        iVol = 90551 * 1;
        sVol = '90,551';
            
        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 = 39.30 * 1;
        iOpen = 38.75 * 1;
        iHigh = 39.685 * 1;
        iLow = 38.3929 * 1;
        iVol = 66854 * 1;
        sVol = '66,854';
            
        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 = 39.32 * 1;
        iOpen = 40.02 * 1;
        iHigh = 40.64 * 1;
        iLow = 39.26 * 1;
        iVol = 172771 * 1;
        sVol = '172,771';
            
        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 = 40.02 * 1;
        iOpen = 39.29 * 1;
        iHigh = 41.55 * 1;
        iLow = 39.2821 * 1;
        iVol = 114051 * 1;
        sVol = '114,051';
            
        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 = 39.31 * 1;
        iOpen = 39.72 * 1;
        iHigh = 40.73 * 1;
        iLow = 38.70 * 1;
        iVol = 294923 * 1;
        sVol = '294,923';
            
        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 = 39.77 * 1;
        iOpen = 39.52 * 1;
        iHigh = 40.21 * 1;
        iLow = 38.865 * 1;
        iVol = 75161 * 1;
        sVol = '75,161';
            
        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 = 42.21 * 1;
        iOpen = 39.63 * 1;
        iHigh = 42.30 * 1;
        iLow = 39.63 * 1;
        iVol = 117539 * 1;
        sVol = '117,539';
            
        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 = 42.51 * 1;
        iOpen = 42.25 * 1;
        iHigh = 42.99 * 1;
        iLow = 41.96 * 1;
        iVol = 119668 * 1;
        sVol = '119,668';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 42.87 * 1;
        iOpen = 41.23 * 1;
        iHigh = 43.10 * 1;
        iLow = 41.03 * 1;
        iVol = 227613 * 1;
        sVol = '227,613';
            
        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 = 44.45 * 1;
        iOpen = 43.05 * 1;
        iHigh = 44.725 * 1;
        iLow = 43.00 * 1;
        iVol = 151506 * 1;
        sVol = '151,506';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}