function loadData()	{
					
        var newDate = new Date(2018, 3, 30);
        iClose = 30.59 * 1;
        iOpen = 30.58 * 1;
        iHigh = 30.82 * 1;
        iLow = 30.37 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 30.39 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.84 * 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(2018, 4, 2);
        iClose = 30.10 * 1;
        iOpen = 30.38 * 1;
        iHigh = 30.63 * 1;
        iLow = 29.88 * 1;
        iVol = 147500 * 1;
        sVol = '147,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 29.55 * 1;
        iOpen = 29.98 * 1;
        iHigh = 30.01 * 1;
        iLow = 29.36 * 1;
        iVol = 120300 * 1;
        sVol = '120,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 30.04 * 1;
        iOpen = 29.45 * 1;
        iHigh = 30.21 * 1;
        iLow = 29.43 * 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(2018, 4, 7);
        iClose = 30.40 * 1;
        iOpen = 30.06 * 1;
        iHigh = 30.76 * 1;
        iLow = 29.92 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 30.48 * 1;
        iOpen = 30.35 * 1;
        iHigh = 30.58 * 1;
        iLow = 30.11 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 30.61 * 1;
        iOpen = 30.51 * 1;
        iHigh = 30.67 * 1;
        iLow = 30.17 * 1;
        iVol = 187300 * 1;
        sVol = '187,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 30.70 * 1;
        iOpen = 30.74 * 1;
        iHigh = 30.85 * 1;
        iLow = 30.50 * 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(2018, 4, 11);
        iClose = 30.46 * 1;
        iOpen = 30.69 * 1;
        iHigh = 30.69 * 1;
        iLow = 30.23 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 30.00 * 1;
        iOpen = 30.40 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.96 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 30.33 * 1;
        iOpen = 29.89 * 1;
        iHigh = 30.64 * 1;
        iLow = 29.65 * 1;
        iVol = 124000 * 1;
        sVol = '124,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 31.27 * 1;
        iOpen = 30.36 * 1;
        iHigh = 31.34 * 1;
        iLow = 30.36 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 31.11 * 1;
        iOpen = 31.31 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.37 * 1;
        iVol = 154300 * 1;
        sVol = '154,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 30.96 * 1;
        iOpen = 30.96 * 1;
        iHigh = 31.12 * 1;
        iLow = 30.79 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 31.16 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.80 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 30.81 * 1;
        iOpen = 31.29 * 1;
        iHigh = 31.29 * 1;
        iLow = 30.73 * 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(2018, 4, 23);
        iClose = 31.09 * 1;
        iOpen = 30.74 * 1;
        iHigh = 31.09 * 1;
        iLow = 30.45 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 30.74 * 1;
        iOpen = 31.08 * 1;
        iHigh = 31.08 * 1;
        iLow = 30.65 * 1;
        iVol = 64500 * 1;
        sVol = '64,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 30.88 * 1;
        iOpen = 30.74 * 1;
        iHigh = 30.90 * 1;
        iLow = 30.69 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 31.03 * 1;
        iOpen = 30.82 * 1;
        iHigh = 31.77 * 1;
        iLow = 30.66 * 1;
        iVol = 152100 * 1;
        sVol = '152,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 31.16 * 1;
        iOpen = 31.11 * 1;
        iHigh = 31.44 * 1;
        iLow = 30.66 * 1;
        iVol = 109600 * 1;
        sVol = '109,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 31.30 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.46 * 1;
        iLow = 30.86 * 1;
        iVol = 156600 * 1;
        sVol = '156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 32.12 * 1;
        iOpen = 31.35 * 1;
        iHigh = 32.26 * 1;
        iLow = 31.35 * 1;
        iVol = 197900 * 1;
        sVol = '197,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 32.47 * 1;
        iOpen = 32.38 * 1;
        iHigh = 33.46 * 1;
        iLow = 32.07 * 1;
        iVol = 378100 * 1;
        sVol = '378,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 33.10 * 1;
        iOpen = 32.58 * 1;
        iHigh = 33.24 * 1;
        iLow = 32.36 * 1;
        iVol = 211900 * 1;
        sVol = '211,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 32.39 * 1;
        iOpen = 33.13 * 1;
        iHigh = 33.85 * 1;
        iLow = 31.86 * 1;
        iVol = 458100 * 1;
        sVol = '458,100';
            
        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 = 32.44 * 1;
        iOpen = 34.61 * 1;
        iHigh = 34.61 * 1;
        iLow = 30.07 * 1;
        iVol = 800000 * 1;
        sVol = '800,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 31.81 * 1;
        iOpen = 32.58 * 1;
        iHigh = 32.58 * 1;
        iLow = 31.12 * 1;
        iVol = 307300 * 1;
        sVol = '307,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 31.62 * 1;
        iOpen = 31.90 * 1;
        iHigh = 32.39 * 1;
        iLow = 31.49 * 1;
        iVol = 279000 * 1;
        sVol = '279,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 31.80 * 1;
        iOpen = 31.58 * 1;
        iHigh = 32.23 * 1;
        iLow = 31.34 * 1;
        iVol = 200700 * 1;
        sVol = '200,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 32.35 * 1;
        iOpen = 31.81 * 1;
        iHigh = 32.67 * 1;
        iLow = 31.81 * 1;
        iVol = 248200 * 1;
        sVol = '248,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 32.50 * 1;
        iOpen = 32.45 * 1;
        iHigh = 32.92 * 1;
        iLow = 32.21 * 1;
        iVol = 213700 * 1;
        sVol = '213,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 32.59 * 1;
        iOpen = 32.41 * 1;
        iHigh = 32.86 * 1;
        iLow = 32.00 * 1;
        iVol = 253000 * 1;
        sVol = '253,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 32.66 * 1;
        iOpen = 32.51 * 1;
        iHigh = 32.79 * 1;
        iLow = 32.16 * 1;
        iVol = 175300 * 1;
        sVol = '175,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 32.31 * 1;
        iOpen = 32.46 * 1;
        iHigh = 32.51 * 1;
        iLow = 32.06 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 32.05 * 1;
        iOpen = 32.43 * 1;
        iHigh = 32.68 * 1;
        iLow = 32.04 * 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(2018, 5, 21);
        iClose = 31.68 * 1;
        iOpen = 32.02 * 1;
        iHigh = 32.06 * 1;
        iLow = 31.43 * 1;
        iVol = 215000 * 1;
        sVol = '215,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 31.73 * 1;
        iOpen = 31.75 * 1;
        iHigh = 31.85 * 1;
        iLow = 31.30 * 1;
        iVol = 316700 * 1;
        sVol = '316,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 31.80 * 1;
        iOpen = 31.71 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.34 * 1;
        iVol = 245600 * 1;
        sVol = '245,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 32.11 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.30 * 1;
        iLow = 31.70 * 1;
        iVol = 99800 * 1;
        sVol = '99,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 31.87 * 1;
        iOpen = 32.09 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.84 * 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(2018, 5, 28);
        iClose = 32.06 * 1;
        iOpen = 31.74 * 1;
        iHigh = 32.24 * 1;
        iLow = 31.69 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 31.88 * 1;
        iOpen = 32.22 * 1;
        iHigh = 32.57 * 1;
        iLow = 31.78 * 1;
        iVol = 119800 * 1;
        sVol = '119,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 32.00 * 1;
        iOpen = 31.68 * 1;
        iHigh = 32.07 * 1;
        iLow = 31.63 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 32.18 * 1;
        iOpen = 32.17 * 1;
        iHigh = 32.60 * 1;
        iLow = 32.10 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 32.29 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.31 * 1;
        iLow = 32.03 * 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(2018, 6, 6);
        iClose = 32.70 * 1;
        iOpen = 32.35 * 1;
        iHigh = 32.89 * 1;
        iLow = 32.35 * 1;
        iVol = 117400 * 1;
        sVol = '117,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 32.75 * 1;
        iOpen = 32.83 * 1;
        iHigh = 32.90 * 1;
        iLow = 32.60 * 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(2018, 6, 10);
        iClose = 33.26 * 1;
        iOpen = 32.85 * 1;
        iHigh = 33.45 * 1;
        iLow = 32.75 * 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(2018, 6, 11);
        iClose = 33.84 * 1;
        iOpen = 33.77 * 1;
        iHigh = 34.24 * 1;
        iLow = 33.25 * 1;
        iVol = 186900 * 1;
        sVol = '186,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 34.59 * 1;
        iOpen = 33.96 * 1;
        iHigh = 34.98 * 1;
        iLow = 33.48 * 1;
        iVol = 143700 * 1;
        sVol = '143,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 35.12 * 1;
        iOpen = 34.66 * 1;
        iHigh = 35.20 * 1;
        iLow = 34.26 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 34.53 * 1;
        iOpen = 35.21 * 1;
        iHigh = 35.38 * 1;
        iLow = 34.43 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 34.22 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.77 * 1;
        iLow = 34.09 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 34.42 * 1;
        iOpen = 34.22 * 1;
        iHigh = 34.55 * 1;
        iLow = 34.01 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 34.06 * 1;
        iOpen = 34.37 * 1;
        iHigh = 34.45 * 1;
        iLow = 33.91 * 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(2018, 6, 20);
        iClose = 33.88 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.22 * 1;
        iLow = 33.76 * 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(2018, 6, 23);
        iClose = 33.47 * 1;
        iOpen = 33.87 * 1;
        iHigh = 33.87 * 1;
        iLow = 33.38 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 32.99 * 1;
        iOpen = 33.58 * 1;
        iHigh = 34.10 * 1;
        iLow = 32.99 * 1;
        iVol = 222100 * 1;
        sVol = '222,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 33.70 * 1;
        iOpen = 33.09 * 1;
        iHigh = 34.05 * 1;
        iLow = 33.06 * 1;
        iVol = 126900 * 1;
        sVol = '126,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 34.24 * 1;
        iOpen = 33.65 * 1;
        iHigh = 34.26 * 1;
        iLow = 33.65 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 33.45 * 1;
        iOpen = 34.29 * 1;
        iHigh = 34.62 * 1;
        iLow = 33.22 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 33.03 * 1;
        iOpen = 33.47 * 1;
        iHigh = 33.67 * 1;
        iLow = 33.00 * 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, 6, 31);
        iClose = 33.60 * 1;
        iOpen = 33.05 * 1;
        iHigh = 33.89 * 1;
        iLow = 33.05 * 1;
        iVol = 107000 * 1;
        sVol = '107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 33.70 * 1;
        iOpen = 33.61 * 1;
        iHigh = 33.94 * 1;
        iLow = 33.25 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 34.38 * 1;
        iOpen = 33.64 * 1;
        iHigh = 34.44 * 1;
        iLow = 33.64 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 33.82 * 1;
        iOpen = 34.41 * 1;
        iHigh = 34.55 * 1;
        iLow = 33.52 * 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(2018, 7, 6);
        iClose = 34.67 * 1;
        iOpen = 33.91 * 1;
        iHigh = 34.68 * 1;
        iLow = 33.75 * 1;
        iVol = 180000 * 1;
        sVol = '180,000';
            
        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 = 34.49 * 1;
        iOpen = 34.56 * 1;
        iHigh = 34.89 * 1;
        iLow = 34.33 * 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(2018, 7, 8);
        iClose = 34.67 * 1;
        iOpen = 34.59 * 1;
        iHigh = 34.94 * 1;
        iLow = 34.35 * 1;
        iVol = 59300 * 1;
        sVol = '59,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 34.55 * 1;
        iOpen = 34.59 * 1;
        iHigh = 34.94 * 1;
        iLow = 34.51 * 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(2018, 7, 10);
        iClose = 34.53 * 1;
        iOpen = 34.42 * 1;
        iHigh = 34.59 * 1;
        iLow = 34.20 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 34.63 * 1;
        iOpen = 34.51 * 1;
        iHigh = 34.79 * 1;
        iLow = 34.18 * 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(2018, 7, 14);
        iClose = 34.75 * 1;
        iOpen = 34.64 * 1;
        iHigh = 34.81 * 1;
        iLow = 34.13 * 1;
        iVol = 47400 * 1;
        sVol = '47,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 34.58 * 1;
        iOpen = 34.70 * 1;
        iHigh = 34.79 * 1;
        iLow = 34.25 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 34.75 * 1;
        iOpen = 34.67 * 1;
        iHigh = 35.11 * 1;
        iLow = 34.51 * 1;
        iVol = 47000 * 1;
        sVol = '47,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 35.68 * 1;
        iOpen = 34.70 * 1;
        iHigh = 35.72 * 1;
        iLow = 34.62 * 1;
        iVol = 129600 * 1;
        sVol = '129,600';
            
        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 = 35.54 * 1;
        iOpen = 35.72 * 1;
        iHigh = 35.84 * 1;
        iLow = 34.89 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 35.54 * 1;
        iOpen = 35.56 * 1;
        iHigh = 35.99 * 1;
        iLow = 34.89 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 35.76 * 1;
        iOpen = 35.57 * 1;
        iHigh = 35.97 * 1;
        iLow = 35.44 * 1;
        iVol = 96200 * 1;
        sVol = '96,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 36.07 * 1;
        iOpen = 35.75 * 1;
        iHigh = 36.51 * 1;
        iLow = 35.72 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 36.52 * 1;
        iOpen = 36.06 * 1;
        iHigh = 36.57 * 1;
        iLow = 35.85 * 1;
        iVol = 120100 * 1;
        sVol = '120,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 36.30 * 1;
        iOpen = 36.52 * 1;
        iHigh = 36.80 * 1;
        iLow = 35.95 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 35.90 * 1;
        iOpen = 36.44 * 1;
        iHigh = 36.44 * 1;
        iLow = 35.66 * 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(2018, 7, 29);
        iClose = 35.96 * 1;
        iOpen = 35.95 * 1;
        iHigh = 36.18 * 1;
        iLow = 35.69 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 35.85 * 1;
        iOpen = 35.90 * 1;
        iHigh = 36.07 * 1;
        iLow = 35.62 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 35.85 * 1;
        iOpen = 35.85 * 1;
        iHigh = 35.95 * 1;
        iLow = 35.60 * 1;
        iVol = 98400 * 1;
        sVol = '98,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 35.55 * 1;
        iOpen = 35.79 * 1;
        iHigh = 35.84 * 1;
        iLow = 35.27 * 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(2018, 8, 5);
        iClose = 35.00 * 1;
        iOpen = 35.60 * 1;
        iHigh = 35.60 * 1;
        iLow = 34.46 * 1;
        iVol = 131700 * 1;
        sVol = '131,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 35.02 * 1;
        iOpen = 35.05 * 1;
        iHigh = 35.39 * 1;
        iLow = 34.82 * 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, 8, 7);
        iClose = 34.45 * 1;
        iOpen = 34.95 * 1;
        iHigh = 34.99 * 1;
        iLow = 34.24 * 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(2018, 8, 10);
        iClose = 34.65 * 1;
        iOpen = 34.66 * 1;
        iHigh = 34.78 * 1;
        iLow = 34.24 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 34.20 * 1;
        iOpen = 34.54 * 1;
        iHigh = 34.64 * 1;
        iLow = 34.17 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 33.35 * 1;
        iOpen = 34.11 * 1;
        iHigh = 34.11 * 1;
        iLow = 33.16 * 1;
        iVol = 146800 * 1;
        sVol = '146,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 33.75 * 1;
        iOpen = 33.37 * 1;
        iHigh = 33.90 * 1;
        iLow = 33.33 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 33.22 * 1;
        iOpen = 33.73 * 1;
        iHigh = 33.99 * 1;
        iLow = 33.09 * 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(2018, 8, 17);
        iClose = 32.67 * 1;
        iOpen = 33.21 * 1;
        iHigh = 33.36 * 1;
        iLow = 32.46 * 1;
        iVol = 141800 * 1;
        sVol = '141,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 32.82 * 1;
        iOpen = 32.70 * 1;
        iHigh = 33.38 * 1;
        iLow = 32.00 * 1;
        iVol = 119900 * 1;
        sVol = '119,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 32.89 * 1;
        iOpen = 32.89 * 1;
        iHigh = 33.48 * 1;
        iLow = 32.38 * 1;
        iVol = 134500 * 1;
        sVol = '134,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 32.83 * 1;
        iOpen = 33.02 * 1;
        iHigh = 33.25 * 1;
        iLow = 32.45 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 33.32 * 1;
        iOpen = 32.81 * 1;
        iHigh = 33.48 * 1;
        iLow = 32.64 * 1;
        iVol = 477700 * 1;
        sVol = '477,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 33.96 * 1;
        iOpen = 33.07 * 1;
        iHigh = 33.99 * 1;
        iLow = 32.67 * 1;
        iVol = 141200 * 1;
        sVol = '141,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 34.73 * 1;
        iOpen = 33.96 * 1;
        iHigh = 34.83 * 1;
        iLow = 33.87 * 1;
        iVol = 190800 * 1;
        sVol = '190,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 36.50 * 1;
        iOpen = 34.74 * 1;
        iHigh = 36.94 * 1;
        iLow = 34.74 * 1;
        iVol = 545200 * 1;
        sVol = '545,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 32.70 * 1;
        iOpen = 32.10 * 1;
        iHigh = 34.50 * 1;
        iLow = 32.00 * 1;
        iVol = 1340200 * 1;
        sVol = '1,340,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 36.27 * 1;
        iOpen = 33.18 * 1;
        iHigh = 36.78 * 1;
        iLow = 33.06 * 1;
        iVol = 843300 * 1;
        sVol = '843,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 35.53 * 1;
        iOpen = 36.59 * 1;
        iHigh = 36.84 * 1;
        iLow = 35.50 * 1;
        iVol = 219000 * 1;
        sVol = '219,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 34.56 * 1;
        iOpen = 35.43 * 1;
        iHigh = 35.47 * 1;
        iLow = 34.50 * 1;
        iVol = 210800 * 1;
        sVol = '210,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 34.24 * 1;
        iOpen = 34.78 * 1;
        iHigh = 35.03 * 1;
        iLow = 34.07 * 1;
        iVol = 248900 * 1;
        sVol = '248,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 34.35 * 1;
        iOpen = 34.20 * 1;
        iHigh = 34.68 * 1;
        iLow = 33.82 * 1;
        iVol = 135000 * 1;
        sVol = '135,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 33.56 * 1;
        iOpen = 34.33 * 1;
        iHigh = 34.33 * 1;
        iLow = 33.01 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 32.96 * 1;
        iOpen = 33.57 * 1;
        iHigh = 33.57 * 1;
        iLow = 32.58 * 1;
        iVol = 118200 * 1;
        sVol = '118,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 33.19 * 1;
        iOpen = 32.99 * 1;
        iHigh = 34.01 * 1;
        iLow = 32.99 * 1;
        iVol = 143500 * 1;
        sVol = '143,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 31.94 * 1;
        iOpen = 33.18 * 1;
        iHigh = 33.30 * 1;
        iLow = 31.84 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 31.73 * 1;
        iOpen = 31.53 * 1;
        iHigh = 32.47 * 1;
        iLow = 31.41 * 1;
        iVol = 170500 * 1;
        sVol = '170,500';
            
        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 = 31.92 * 1;
        iOpen = 32.19 * 1;
        iHigh = 32.80 * 1;
        iLow = 31.27 * 1;
        iVol = 358300 * 1;
        sVol = '358,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 31.89 * 1;
        iOpen = 31.91 * 1;
        iHigh = 32.12 * 1;
        iLow = 31.62 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 32.87 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.54 * 1;
        iVol = 118100 * 1;
        sVol = '118,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 33.03 * 1;
        iOpen = 32.70 * 1;
        iHigh = 33.05 * 1;
        iLow = 32.20 * 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(2018, 9, 18);
        iClose = 32.09 * 1;
        iOpen = 32.93 * 1;
        iHigh = 33.02 * 1;
        iLow = 32.00 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        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 = 31.69 * 1;
        iOpen = 32.17 * 1;
        iHigh = 32.51 * 1;
        iLow = 31.47 * 1;
        iVol = 148100 * 1;
        sVol = '148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 31.37 * 1;
        iOpen = 31.76 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.86 * 1;
        iVol = 230000 * 1;
        sVol = '230,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 30.34 * 1;
        iOpen = 30.68 * 1;
        iHigh = 31.03 * 1;
        iLow = 29.80 * 1;
        iVol = 258700 * 1;
        sVol = '258,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 29.16 * 1;
        iOpen = 30.27 * 1;
        iHigh = 30.38 * 1;
        iLow = 29.15 * 1;
        iVol = 195000 * 1;
        sVol = '195,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 29.34 * 1;
        iOpen = 29.51 * 1;
        iHigh = 29.56 * 1;
        iLow = 29.05 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 28.13 * 1;
        iOpen = 28.85 * 1;
        iHigh = 29.02 * 1;
        iLow = 28.07 * 1;
        iVol = 154200 * 1;
        sVol = '154,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 27.51 * 1;
        iOpen = 28.51 * 1;
        iHigh = 28.62 * 1;
        iLow = 27.15 * 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(2018, 9, 30);
        iClose = 27.94 * 1;
        iOpen = 27.49 * 1;
        iHigh = 28.15 * 1;
        iLow = 27.48 * 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(2018, 9, 31);
        iClose = 27.92 * 1;
        iOpen = 28.01 * 1;
        iHigh = 28.61 * 1;
        iLow = 27.87 * 1;
        iVol = 124100 * 1;
        sVol = '124,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 27.82 * 1;
        iOpen = 28.07 * 1;
        iHigh = 28.26 * 1;
        iLow = 27.74 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 28.29 * 1;
        iOpen = 27.98 * 1;
        iHigh = 28.56 * 1;
        iLow = 27.87 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 27.69 * 1;
        iOpen = 28.29 * 1;
        iHigh = 28.64 * 1;
        iLow = 27.57 * 1;
        iVol = 139400 * 1;
        sVol = '139,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 27.78 * 1;
        iOpen = 27.76 * 1;
        iHigh = 28.14 * 1;
        iLow = 27.43 * 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(2018, 10, 7);
        iClose = 28.71 * 1;
        iOpen = 27.91 * 1;
        iHigh = 28.81 * 1;
        iLow = 27.78 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 28.66 * 1;
        iOpen = 28.60 * 1;
        iHigh = 28.72 * 1;
        iLow = 28.01 * 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, 10, 9);
        iClose = 28.19 * 1;
        iOpen = 28.49 * 1;
        iHigh = 28.65 * 1;
        iLow = 28.14 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 27.08 * 1;
        iOpen = 28.17 * 1;
        iHigh = 28.17 * 1;
        iLow = 27.03 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 26.84 * 1;
        iOpen = 27.12 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.66 * 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(2018, 10, 14);
        iClose = 26.14 * 1;
        iOpen = 27.02 * 1;
        iHigh = 27.16 * 1;
        iLow = 26.00 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 26.47 * 1;
        iOpen = 26.13 * 1;
        iHigh = 26.58 * 1;
        iLow = 25.69 * 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(2018, 10, 16);
        iClose = 26.16 * 1;
        iOpen = 26.22 * 1;
        iHigh = 26.78 * 1;
        iLow = 25.84 * 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(2018, 10, 19);
        iClose = 26.21 * 1;
        iOpen = 26.01 * 1;
        iHigh = 26.53 * 1;
        iLow = 25.86 * 1;
        iVol = 129700 * 1;
        sVol = '129,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 25.29 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.10 * 1;
        iLow = 25.13 * 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(2018, 10, 21);
        iClose = 25.49 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.72 * 1;
        iLow = 25.27 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 25.74 * 1;
        iOpen = 25.34 * 1;
        iHigh = 25.97 * 1;
        iLow = 25.21 * 1;
        iVol = 69400 * 1;
        sVol = '69,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 26.02 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.14 * 1;
        iLow = 25.67 * 1;
        iVol = 99700 * 1;
        sVol = '99,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 25.20 * 1;
        iOpen = 25.82 * 1;
        iHigh = 25.92 * 1;
        iLow = 25.15 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 25.53 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.59 * 1;
        iLow = 24.72 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 25.21 * 1;
        iOpen = 25.48 * 1;
        iHigh = 25.78 * 1;
        iLow = 25.11 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 25.54 * 1;
        iOpen = 25.21 * 1;
        iHigh = 25.62 * 1;
        iLow = 24.83 * 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(2018, 11, 3);
        iClose = 26.09 * 1;
        iOpen = 25.81 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.25 * 1;
        iVol = 111200 * 1;
        sVol = '111,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 25.01 * 1;
        iOpen = 26.09 * 1;
        iHigh = 26.42 * 1;
        iLow = 24.82 * 1;
        iVol = 130800 * 1;
        sVol = '130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 25.40 * 1;
        iOpen = 24.61 * 1;
        iHigh = 25.61 * 1;
        iLow = 24.30 * 1;
        iVol = 202000 * 1;
        sVol = '202,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 28.44 * 1;
        iOpen = 28.09 * 1;
        iHigh = 30.43 * 1;
        iLow = 27.39 * 1;
        iVol = 536600 * 1;
        sVol = '536,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 25.71 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.27 * 1;
        iLow = 25.52 * 1;
        iVol = 299800 * 1;
        sVol = '299,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 25.39 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.22 * 1;
        iLow = 24.61 * 1;
        iVol = 268800 * 1;
        sVol = '268,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 26.10 * 1;
        iOpen = 25.78 * 1;
        iHigh = 26.78 * 1;
        iLow = 25.44 * 1;
        iVol = 187000 * 1;
        sVol = '187,000';
            
        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 = 25.93 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.43 * 1;
        iLow = 25.52 * 1;
        iVol = 221100 * 1;
        sVol = '221,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 25.63 * 1;
        iOpen = 25.66 * 1;
        iHigh = 26.12 * 1;
        iLow = 25.47 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 25.03 * 1;
        iOpen = 25.46 * 1;
        iHigh = 25.76 * 1;
        iLow = 24.79 * 1;
        iVol = 203300 * 1;
        sVol = '203,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 25.95 * 1;
        iOpen = 25.16 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.10 * 1;
        iVol = 278400 * 1;
        sVol = '278,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 25.51 * 1;
        iOpen = 25.91 * 1;
        iHigh = 26.65 * 1;
        iLow = 25.29 * 1;
        iVol = 217500 * 1;
        sVol = '217,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 25.11 * 1;
        iOpen = 25.29 * 1;
        iHigh = 25.51 * 1;
        iLow = 24.85 * 1;
        iVol = 206600 * 1;
        sVol = '206,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 24.13 * 1;
        iOpen = 25.15 * 1;
        iHigh = 25.15 * 1;
        iLow = 23.66 * 1;
        iVol = 444600 * 1;
        sVol = '444,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 22.99 * 1;
        iOpen = 23.89 * 1;
        iHigh = 23.89 * 1;
        iLow = 22.80 * 1;
        iVol = 131200 * 1;
        sVol = '131,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 23.85 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.88 * 1;
        iLow = 22.83 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 23.96 * 1;
        iOpen = 23.58 * 1;
        iHigh = 24.10 * 1;
        iLow = 23.06 * 1;
        iVol = 116300 * 1;
        sVol = '116,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 23.94 * 1;
        iOpen = 24.06 * 1;
        iHigh = 24.27 * 1;
        iLow = 23.74 * 1;
        iVol = 128100 * 1;
        sVol = '128,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 24.34 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.34 * 1;
        iLow = 23.53 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 24.08 * 1;
        iOpen = 23.82 * 1;
        iHigh = 24.43 * 1;
        iLow = 23.82 * 1;
        iVol = 200300 * 1;
        sVol = '200,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 23.94 * 1;
        iOpen = 23.84 * 1;
        iHigh = 24.27 * 1;
        iLow = 23.40 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 24.34 * 1;
        iOpen = 24.12 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.53 * 1;
        iVol = 226600 * 1;
        sVol = '226,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 24.42 * 1;
        iOpen = 24.28 * 1;
        iHigh = 24.70 * 1;
        iLow = 24.06 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 24.74 * 1;
        iOpen = 24.74 * 1;
        iHigh = 24.95 * 1;
        iLow = 24.34 * 1;
        iVol = 166000 * 1;
        sVol = '166,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 25.02 * 1;
        iOpen = 24.87 * 1;
        iHigh = 25.17 * 1;
        iLow = 24.85 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        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 = 25.08 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.46 * 1;
        iLow = 24.59 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 24.94 * 1;
        iOpen = 24.91 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.53 * 1;
        iVol = 78100 * 1;
        sVol = '78,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 24.89 * 1;
        iOpen = 24.79 * 1;
        iHigh = 25.44 * 1;
        iLow = 24.56 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 24.94 * 1;
        iOpen = 24.70 * 1;
        iHigh = 25.28 * 1;
        iLow = 24.44 * 1;
        iVol = 232300 * 1;
        sVol = '232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 25.08 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.39 * 1;
        iLow = 24.47 * 1;
        iVol = 220200 * 1;
        sVol = '220,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 25.16 * 1;
        iOpen = 25.02 * 1;
        iHigh = 25.52 * 1;
        iLow = 23.75 * 1;
        iVol = 164300 * 1;
        sVol = '164,300';
            
        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 = 25.65 * 1;
        iOpen = 25.24 * 1;
        iHigh = 26.41 * 1;
        iLow = 24.81 * 1;
        iVol = 323100 * 1;
        sVol = '323,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 25.34 * 1;
        iOpen = 25.43 * 1;
        iHigh = 26.05 * 1;
        iLow = 25.06 * 1;
        iVol = 198500 * 1;
        sVol = '198,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 24.98 * 1;
        iOpen = 25.43 * 1;
        iHigh = 25.69 * 1;
        iLow = 24.61 * 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(2019, 0, 24);
        iClose = 25.08 * 1;
        iOpen = 24.97 * 1;
        iHigh = 25.38 * 1;
        iLow = 24.93 * 1;
        iVol = 133800 * 1;
        sVol = '133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 25.57 * 1;
        iOpen = 25.26 * 1;
        iHigh = 25.63 * 1;
        iLow = 25.26 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 24.98 * 1;
        iOpen = 25.28 * 1;
        iHigh = 25.28 * 1;
        iLow = 24.57 * 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, 0, 29);
        iClose = 24.97 * 1;
        iOpen = 24.98 * 1;
        iHigh = 25.19 * 1;
        iLow = 24.90 * 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(2019, 0, 30);
        iClose = 24.97 * 1;
        iOpen = 24.98 * 1;
        iHigh = 25.03 * 1;
        iLow = 24.55 * 1;
        iVol = 127000 * 1;
        sVol = '127,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 24.97 * 1;
        iOpen = 24.98 * 1;
        iHigh = 25.11 * 1;
        iLow = 24.65 * 1;
        iVol = 97800 * 1;
        sVol = '97,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 24.86 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.42 * 1;
        iLow = 24.85 * 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, 1, 4);
        iClose = 25.40 * 1;
        iOpen = 24.87 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.71 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 25.79 * 1;
        iOpen = 25.46 * 1;
        iHigh = 25.98 * 1;
        iLow = 25.46 * 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(2019, 1, 6);
        iClose = 25.82 * 1;
        iOpen = 25.85 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.74 * 1;
        iVol = 98100 * 1;
        sVol = '98,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 25.15 * 1;
        iOpen = 25.68 * 1;
        iHigh = 25.68 * 1;
        iLow = 24.98 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 25.35 * 1;
        iOpen = 25.04 * 1;
        iHigh = 25.35 * 1;
        iLow = 24.92 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 25.75 * 1;
        iOpen = 25.31 * 1;
        iHigh = 25.76 * 1;
        iLow = 24.86 * 1;
        iVol = 84300 * 1;
        sVol = '84,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 26.39 * 1;
        iOpen = 26.03 * 1;
        iHigh = 26.77 * 1;
        iLow = 25.68 * 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(2019, 1, 13);
        iClose = 26.46 * 1;
        iOpen = 26.39 * 1;
        iHigh = 26.68 * 1;
        iLow = 26.10 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 26.95 * 1;
        iOpen = 26.45 * 1;
        iHigh = 27.48 * 1;
        iLow = 26.45 * 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(2019, 1, 15);
        iClose = 27.20 * 1;
        iOpen = 27.20 * 1;
        iHigh = 27.50 * 1;
        iLow = 27.03 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 26.93 * 1;
        iOpen = 27.19 * 1;
        iHigh = 27.25 * 1;
        iLow = 26.62 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 26.83 * 1;
        iOpen = 26.99 * 1;
        iHigh = 27.08 * 1;
        iLow = 26.30 * 1;
        iVol = 121600 * 1;
        sVol = '121,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 27.15 * 1;
        iOpen = 26.83 * 1;
        iHigh = 27.25 * 1;
        iLow = 26.62 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 27.04 * 1;
        iOpen = 27.16 * 1;
        iHigh = 27.40 * 1;
        iLow = 26.95 * 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(2019, 1, 25);
        iClose = 26.98 * 1;
        iOpen = 27.12 * 1;
        iHigh = 27.21 * 1;
        iLow = 26.86 * 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(2019, 1, 26);
        iClose = 26.67 * 1;
        iOpen = 26.88 * 1;
        iHigh = 26.99 * 1;
        iLow = 26.55 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 26.58 * 1;
        iOpen = 26.64 * 1;
        iHigh = 26.72 * 1;
        iLow = 26.18 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 26.50 * 1;
        iOpen = 26.57 * 1;
        iHigh = 26.90 * 1;
        iLow = 26.11 * 1;
        iVol = 99300 * 1;
        sVol = '99,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 26.86 * 1;
        iOpen = 26.65 * 1;
        iHigh = 26.87 * 1;
        iLow = 26.43 * 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(2019, 2, 4);
        iClose = 26.70 * 1;
        iOpen = 26.94 * 1;
        iHigh = 27.16 * 1;
        iLow = 26.36 * 1;
        iVol = 141800 * 1;
        sVol = '141,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 26.39 * 1;
        iOpen = 26.71 * 1;
        iHigh = 26.71 * 1;
        iLow = 26.10 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 26.26 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.54 * 1;
        iLow = 25.92 * 1;
        iVol = 226100 * 1;
        sVol = '226,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 23.74 * 1;
        iOpen = 27.03 * 1;
        iHigh = 27.22 * 1;
        iLow = 22.53 * 1;
        iVol = 899800 * 1;
        sVol = '899,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 23.66 * 1;
        iOpen = 23.67 * 1;
        iHigh = 23.74 * 1;
        iLow = 22.92 * 1;
        iVol = 423700 * 1;
        sVol = '423,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 22.45 * 1;
        iOpen = 23.56 * 1;
        iHigh = 23.62 * 1;
        iLow = 22.00 * 1;
        iVol = 345800 * 1;
        sVol = '345,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 22.63 * 1;
        iOpen = 22.52 * 1;
        iHigh = 22.95 * 1;
        iLow = 22.41 * 1;
        iVol = 374600 * 1;
        sVol = '374,600';
            
        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 = 23.02 * 1;
        iOpen = 22.66 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.60 * 1;
        iVol = 286900 * 1;
        sVol = '286,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 22.28 * 1;
        iOpen = 23.03 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.19 * 1;
        iVol = 140300 * 1;
        sVol = '140,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 22.61 * 1;
        iOpen = 22.34 * 1;
        iHigh = 22.93 * 1;
        iLow = 22.34 * 1;
        iVol = 378600 * 1;
        sVol = '378,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 22.41 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.94 * 1;
        iLow = 22.06 * 1;
        iVol = 298300 * 1;
        sVol = '298,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 21.98 * 1;
        iOpen = 22.40 * 1;
        iHigh = 22.63 * 1;
        iLow = 21.91 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 22.21 * 1;
        iOpen = 21.97 * 1;
        iHigh = 22.43 * 1;
        iLow = 21.60 * 1;
        iVol = 462100 * 1;
        sVol = '462,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 22.21 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.04 * 1;
        iVol = 276100 * 1;
        sVol = '276,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 21.17 * 1;
        iOpen = 22.09 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.13 * 1;
        iVol = 278400 * 1;
        sVol = '278,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 21.52 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.85 * 1;
        iLow = 21.12 * 1;
        iVol = 203800 * 1;
        sVol = '203,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 21.55 * 1;
        iOpen = 21.52 * 1;
        iHigh = 21.86 * 1;
        iLow = 21.39 * 1;
        iVol = 306900 * 1;
        sVol = '306,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 21.50 * 1;
        iOpen = 21.51 * 1;
        iHigh = 21.75 * 1;
        iLow = 20.95 * 1;
        iVol = 237500 * 1;
        sVol = '237,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 22.69 * 1;
        iOpen = 21.48 * 1;
        iHigh = 22.74 * 1;
        iLow = 21.48 * 1;
        iVol = 328000 * 1;
        sVol = '328,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 23.22 * 1;
        iOpen = 22.87 * 1;
        iHigh = 23.39 * 1;
        iLow = 22.65 * 1;
        iVol = 669200 * 1;
        sVol = '669,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 23.60 * 1;
        iOpen = 23.34 * 1;
        iHigh = 23.73 * 1;
        iLow = 23.24 * 1;
        iVol = 279100 * 1;
        sVol = '279,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 23.39 * 1;
        iOpen = 23.61 * 1;
        iHigh = 23.76 * 1;
        iLow = 23.25 * 1;
        iVol = 160700 * 1;
        sVol = '160,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 23.11 * 1;
        iOpen = 23.56 * 1;
        iHigh = 23.74 * 1;
        iLow = 23.00 * 1;
        iVol = 145600 * 1;
        sVol = '145,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 23.09 * 1;
        iOpen = 23.18 * 1;
        iHigh = 23.35 * 1;
        iLow = 22.83 * 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(2019, 3, 5);
        iClose = 23.18 * 1;
        iOpen = 23.12 * 1;
        iHigh = 23.26 * 1;
        iLow = 23.05 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 23.55 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.60 * 1;
        iLow = 23.01 * 1;
        iVol = 141400 * 1;
        sVol = '141,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 23.24 * 1;
        iOpen = 23.44 * 1;
        iHigh = 23.49 * 1;
        iLow = 23.06 * 1;
        iVol = 194800 * 1;
        sVol = '194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 23.53 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.64 * 1;
        iLow = 23.03 * 1;
        iVol = 160000 * 1;
        sVol = '160,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 23.78 * 1;
        iOpen = 23.56 * 1;
        iHigh = 24.02 * 1;
        iLow = 23.36 * 1;
        iVol = 150000 * 1;
        sVol = '150,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 23.78 * 1;
        iOpen = 23.95 * 1;
        iHigh = 23.97 * 1;
        iLow = 23.50 * 1;
        iVol = 126600 * 1;
        sVol = '126,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 23.51 * 1;
        iOpen = 23.82 * 1;
        iHigh = 23.85 * 1;
        iLow = 23.29 * 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(2019, 3, 16);
        iClose = 23.69 * 1;
        iOpen = 23.36 * 1;
        iHigh = 23.74 * 1;
        iLow = 23.13 * 1;
        iVol = 132900 * 1;
        sVol = '132,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 23.75 * 1;
        iOpen = 23.81 * 1;
        iHigh = 23.93 * 1;
        iLow = 23.56 * 1;
        iVol = 79300 * 1;
        sVol = '79,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 23.65 * 1;
        iOpen = 23.71 * 1;
        iHigh = 23.93 * 1;
        iLow = 23.60 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 23.27 * 1;
        iOpen = 23.59 * 1;
        iHigh = 23.88 * 1;
        iLow = 23.17 * 1;
        iVol = 80300 * 1;
        sVol = '80,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 23.66 * 1;
        iOpen = 23.33 * 1;
        iHigh = 23.72 * 1;
        iLow = 23.22 * 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(2019, 3, 24);
        iClose = 23.64 * 1;
        iOpen = 23.74 * 1;
        iHigh = 23.89 * 1;
        iLow = 23.45 * 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, 3, 25);
        iClose = 22.86 * 1;
        iOpen = 23.55 * 1;
        iHigh = 23.55 * 1;
        iLow = 22.55 * 1;
        iVol = 126000 * 1;
        sVol = '126,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 22.89 * 1;
        iOpen = 22.83 * 1;
        iHigh = 23.21 * 1;
        iLow = 22.61 * 1;
        iVol = 87600 * 1;
        sVol = '87,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 24.19 * 1;
        iOpen = 22.89 * 1;
        iHigh = 24.22 * 1;
        iLow = 22.79 * 1;
        iVol = 215600 * 1;
        sVol = '215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 23.53 * 1;
        iOpen = 24.19 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.46 * 1;
        iVol = 169200 * 1;
        sVol = '169,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 23.30 * 1;
        iOpen = 23.46 * 1;
        iHigh = 23.85 * 1;
        iLow = 23.18 * 1;
        iVol = 313600 * 1;
        sVol = '313,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 23.80 * 1;
        iOpen = 23.21 * 1;
        iHigh = 24.18 * 1;
        iLow = 23.21 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 24.31 * 1;
        iOpen = 23.74 * 1;
        iHigh = 24.36 * 1;
        iLow = 23.37 * 1;
        iVol = 100900 * 1;
        sVol = '100,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 23.97 * 1;
        iOpen = 23.82 * 1;
        iHigh = 24.18 * 1;
        iLow = 23.60 * 1;
        iVol = 129600 * 1;
        sVol = '129,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 23.40 * 1;
        iOpen = 23.71 * 1;
        iHigh = 24.16 * 1;
        iLow = 23.19 * 1;
        iVol = 87100 * 1;
        sVol = '87,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 23.22 * 1;
        iOpen = 23.34 * 1;
        iHigh = 23.49 * 1;
        iLow = 23.00 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 23.24 * 1;
        iOpen = 22.98 * 1;
        iHigh = 23.63 * 1;
        iLow = 22.57 * 1;
        iVol = 103100 * 1;
        sVol = '103,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 23.09 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.35 * 1;
        iLow = 22.71 * 1;
        iVol = 91600 * 1;
        sVol = '91,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 22.04 * 1;
        iOpen = 22.58 * 1;
        iHigh = 22.72 * 1;
        iLow = 21.97 * 1;
        iVol = 156800 * 1;
        sVol = '156,800';
            
        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 = 22.31 * 1;
        iOpen = 22.14 * 1;
        iHigh = 22.81 * 1;
        iLow = 21.90 * 1;
        iVol = 140800 * 1;
        sVol = '140,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 22.17 * 1;
        iOpen = 22.07 * 1;
        iHigh = 22.52 * 1;
        iLow = 22.07 * 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, 4, 16);
        iClose = 22.55 * 1;
        iOpen = 22.21 * 1;
        iHigh = 22.59 * 1;
        iLow = 22.02 * 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(2019, 4, 17);
        iClose = 21.76 * 1;
        iOpen = 22.28 * 1;
        iHigh = 22.50 * 1;
        iLow = 21.72 * 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, 4, 20);
        iClose = 22.14 * 1;
        iOpen = 21.55 * 1;
        iHigh = 22.24 * 1;
        iLow = 21.50 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 22.29 * 1;
        iOpen = 22.28 * 1;
        iHigh = 22.56 * 1;
        iLow = 22.13 * 1;
        iVol = 139000 * 1;
        sVol = '139,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 22.16 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.62 * 1;
        iLow = 22.07 * 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(2019, 4, 23);
        iClose = 21.82 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.62 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 22.14 * 1;
        iOpen = 22.01 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.75 * 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, 4, 28);
        iClose = 22.06 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.99 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 21.83 * 1;
        iOpen = 21.94 * 1;
        iHigh = 21.94 * 1;
        iLow = 21.53 * 1;
        iVol = 111800 * 1;
        sVol = '111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 21.70 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.16 * 1;
        iLow = 21.57 * 1;
        iVol = 68000 * 1;
        sVol = '68,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 21.15 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.98 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 21.91 * 1;
        iOpen = 21.32 * 1;
        iHigh = 22.16 * 1;
        iLow = 21.32 * 1;
        iVol = 181200 * 1;
        sVol = '181,200';
            
        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 = 22.58 * 1;
        iOpen = 22.09 * 1;
        iHigh = 22.68 * 1;
        iLow = 22.09 * 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(2019, 5, 5);
        iClose = 22.73 * 1;
        iOpen = 22.58 * 1;
        iHigh = 23.03 * 1;
        iLow = 22.11 * 1;
        iVol = 187100 * 1;
        sVol = '187,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 26.54 * 1;
        iOpen = 25.32 * 1;
        iHigh = 27.75 * 1;
        iLow = 24.75 * 1;
        iVol = 652100 * 1;
        sVol = '652,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 27.21 * 1;
        iOpen = 26.83 * 1;
        iHigh = 27.81 * 1;
        iLow = 26.55 * 1;
        iVol = 271300 * 1;
        sVol = '271,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 26.50 * 1;
        iOpen = 27.39 * 1;
        iHigh = 27.69 * 1;
        iLow = 26.41 * 1;
        iVol = 132900 * 1;
        sVol = '132,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 26.52 * 1;
        iOpen = 26.66 * 1;
        iHigh = 27.07 * 1;
        iLow = 26.26 * 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(2019, 5, 12);
        iClose = 26.26 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.53 * 1;
        iLow = 26.09 * 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(2019, 5, 13);
        iClose = 27.02 * 1;
        iOpen = 26.40 * 1;
        iHigh = 27.09 * 1;
        iLow = 26.39 * 1;
        iVol = 187000 * 1;
        sVol = '187,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 26.91 * 1;
        iOpen = 27.08 * 1;
        iHigh = 27.30 * 1;
        iLow = 26.73 * 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(2019, 5, 17);
        iClose = 27.15 * 1;
        iOpen = 26.97 * 1;
        iHigh = 27.36 * 1;
        iLow = 26.97 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 28.32 * 1;
        iOpen = 27.33 * 1;
        iHigh = 28.44 * 1;
        iLow = 27.33 * 1;
        iVol = 307600 * 1;
        sVol = '307,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 28.28 * 1;
        iOpen = 28.14 * 1;
        iHigh = 28.69 * 1;
        iLow = 28.02 * 1;
        iVol = 160300 * 1;
        sVol = '160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 28.38 * 1;
        iOpen = 28.53 * 1;
        iHigh = 28.75 * 1;
        iLow = 28.29 * 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(2019, 5, 21);
        iClose = 27.53 * 1;
        iOpen = 28.19 * 1;
        iHigh = 28.23 * 1;
        iLow = 27.40 * 1;
        iVol = 323200 * 1;
        sVol = '323,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 28.08 * 1;
        iOpen = 27.74 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.56 * 1;
        iVol = 139100 * 1;
        sVol = '139,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 27.50 * 1;
        iOpen = 28.01 * 1;
        iHigh = 28.05 * 1;
        iLow = 27.39 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 28.01 * 1;
        iOpen = 27.65 * 1;
        iHigh = 28.22 * 1;
        iLow = 27.65 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 27.67 * 1;
        iOpen = 28.09 * 1;
        iHigh = 28.19 * 1;
        iLow = 27.49 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 28.11 * 1;
        iOpen = 27.70 * 1;
        iHigh = 28.26 * 1;
        iLow = 27.58 * 1;
        iVol = 312700 * 1;
        sVol = '312,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 28.55 * 1;
        iOpen = 28.41 * 1;
        iHigh = 28.78 * 1;
        iLow = 28.05 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 28.54 * 1;
        iOpen = 28.42 * 1;
        iHigh = 28.56 * 1;
        iLow = 27.88 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 28.47 * 1;
        iOpen = 28.63 * 1;
        iHigh = 28.72 * 1;
        iLow = 28.17 * 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, 6, 5);
        iClose = 27.99 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.27 * 1;
        iLow = 27.71 * 1;
        iVol = 189800 * 1;
        sVol = '189,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 27.42 * 1;
        iOpen = 27.72 * 1;
        iHigh = 27.90 * 1;
        iLow = 27.31 * 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(2019, 6, 9);
        iClose = 27.72 * 1;
        iOpen = 27.33 * 1;
        iHigh = 27.79 * 1;
        iLow = 27.00 * 1;
        iVol = 108300 * 1;
        sVol = '108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 27.84 * 1;
        iOpen = 27.89 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.72 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 27.81 * 1;
        iOpen = 27.87 * 1;
        iHigh = 27.98 * 1;
        iLow = 27.49 * 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(2019, 6, 12);
        iClose = 28.10 * 1;
        iOpen = 27.85 * 1;
        iHigh = 28.42 * 1;
        iLow = 27.85 * 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(2019, 6, 15);
        iClose = 28.20 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.30 * 1;
        iLow = 27.59 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 28.05 * 1;
        iOpen = 28.10 * 1;
        iHigh = 28.32 * 1;
        iLow = 28.00 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 27.79 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.03 * 1;
        iLow = 27.61 * 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(2019, 6, 18);
        iClose = 27.32 * 1;
        iOpen = 27.75 * 1;
        iHigh = 27.75 * 1;
        iLow = 27.13 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 27.11 * 1;
        iOpen = 27.32 * 1;
        iHigh = 27.68 * 1;
        iLow = 27.07 * 1;
        iVol = 99400 * 1;
        sVol = '99,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 27.05 * 1;
        iOpen = 27.15 * 1;
        iHigh = 27.57 * 1;
        iLow = 26.96 * 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(2019, 6, 23);
        iClose = 27.50 * 1;
        iOpen = 27.17 * 1;
        iHigh = 27.54 * 1;
        iLow = 27.06 * 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(2019, 6, 24);
        iClose = 28.34 * 1;
        iOpen = 27.41 * 1;
        iHigh = 28.43 * 1;
        iLow = 27.20 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 28.23 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.49 * 1;
        iLow = 27.82 * 1;
        iVol = 107800 * 1;
        sVol = '107,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 29.08 * 1;
        iOpen = 28.34 * 1;
        iHigh = 29.10 * 1;
        iLow = 28.24 * 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(2019, 6, 29);
        iClose = 29.20 * 1;
        iOpen = 29.01 * 1;
        iHigh = 29.30 * 1;
        iLow = 28.97 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 29.46 * 1;
        iOpen = 29.01 * 1;
        iHigh = 29.66 * 1;
        iLow = 28.85 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 29.76 * 1;
        iOpen = 29.48 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.37 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 29.54 * 1;
        iOpen = 29.78 * 1;
        iHigh = 30.60 * 1;
        iLow = 29.51 * 1;
        iVol = 174700 * 1;
        sVol = '174,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 28.82 * 1;
        iOpen = 29.21 * 1;
        iHigh = 29.21 * 1;
        iLow = 28.01 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 28.02 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.54 * 1;
        iLow = 27.58 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 27.48 * 1;
        iOpen = 28.36 * 1;
        iHigh = 28.49 * 1;
        iLow = 27.44 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 27.68 * 1;
        iOpen = 27.04 * 1;
        iHigh = 27.87 * 1;
        iLow = 26.76 * 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(2019, 7, 8);
        iClose = 28.64 * 1;
        iOpen = 27.87 * 1;
        iHigh = 28.65 * 1;
        iLow = 27.87 * 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, 7, 9);
        iClose = 27.90 * 1;
        iOpen = 28.41 * 1;
        iHigh = 28.41 * 1;
        iLow = 27.65 * 1;
        iVol = 126500 * 1;
        sVol = '126,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 28.12 * 1;
        iOpen = 27.69 * 1;
        iHigh = 28.38 * 1;
        iLow = 27.62 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 28.30 * 1;
        iOpen = 27.99 * 1;
        iHigh = 28.78 * 1;
        iLow = 27.99 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 27.61 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.07 * 1;
        iLow = 27.34 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 26.90 * 1;
        iOpen = 27.61 * 1;
        iHigh = 27.61 * 1;
        iLow = 26.66 * 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, 7, 16);
        iClose = 27.49 * 1;
        iOpen = 27.07 * 1;
        iHigh = 27.58 * 1;
        iLow = 26.97 * 1;
        iVol = 109600 * 1;
        sVol = '109,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 27.61 * 1;
        iOpen = 27.89 * 1;
        iHigh = 27.99 * 1;
        iLow = 27.36 * 1;
        iVol = 121000 * 1;
        sVol = '121,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 27.25 * 1;
        iOpen = 27.61 * 1;
        iHigh = 27.61 * 1;
        iLow = 27.06 * 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(2019, 7, 21);
        iClose = 27.70 * 1;
        iOpen = 27.45 * 1;
        iHigh = 27.85 * 1;
        iLow = 26.92 * 1;
        iVol = 114200 * 1;
        sVol = '114,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 27.51 * 1;
        iOpen = 27.65 * 1;
        iHigh = 27.95 * 1;
        iLow = 27.38 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 26.70 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.71 * 1;
        iLow = 26.41 * 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(2019, 7, 26);
        iClose = 27.02 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.29 * 1;
        iLow = 26.48 * 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(2019, 7, 27);
        iClose = 26.72 * 1;
        iOpen = 26.95 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.72 * 1;
        iVol = 121800 * 1;
        sVol = '121,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 27.00 * 1;
        iOpen = 26.68 * 1;
        iHigh = 27.34 * 1;
        iLow = 26.46 * 1;
        iVol = 129100 * 1;
        sVol = '129,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 26.67 * 1;
        iOpen = 27.13 * 1;
        iHigh = 27.36 * 1;
        iLow = 26.47 * 1;
        iVol = 176400 * 1;
        sVol = '176,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 26.75 * 1;
        iOpen = 26.84 * 1;
        iHigh = 27.07 * 1;
        iLow = 26.41 * 1;
        iVol = 295800 * 1;
        sVol = '295,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 26.51 * 1;
        iOpen = 26.54 * 1;
        iHigh = 26.90 * 1;
        iLow = 26.27 * 1;
        iVol = 155600 * 1;
        sVol = '155,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 26.70 * 1;
        iOpen = 26.82 * 1;
        iHigh = 27.04 * 1;
        iLow = 26.51 * 1;
        iVol = 252800 * 1;
        sVol = '252,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 27.32 * 1;
        iOpen = 26.99 * 1;
        iHigh = 27.63 * 1;
        iLow = 26.75 * 1;
        iVol = 171400 * 1;
        sVol = '171,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 27.59 * 1;
        iOpen = 27.40 * 1;
        iHigh = 27.74 * 1;
        iLow = 27.27 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 27.64 * 1;
        iOpen = 27.54 * 1;
        iHigh = 27.90 * 1;
        iLow = 27.21 * 1;
        iVol = 112300 * 1;
        sVol = '112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 28.69 * 1;
        iOpen = 27.64 * 1;
        iHigh = 29.71 * 1;
        iLow = 27.17 * 1;
        iVol = 383000 * 1;
        sVol = '383,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 29.87 * 1;
        iOpen = 28.77 * 1;
        iHigh = 29.89 * 1;
        iLow = 28.30 * 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(2019, 8, 12);
        iClose = 30.44 * 1;
        iOpen = 29.74 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.25 * 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(2019, 8, 13);
        iClose = 29.85 * 1;
        iOpen = 30.47 * 1;
        iHigh = 30.65 * 1;
        iLow = 29.68 * 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(2019, 8, 16);
        iClose = 29.64 * 1;
        iOpen = 29.59 * 1;
        iHigh = 29.81 * 1;
        iLow = 29.50 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 29.56 * 1;
        iOpen = 29.50 * 1;
        iHigh = 29.91 * 1;
        iLow = 29.19 * 1;
        iVol = 110300 * 1;
        sVol = '110,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 29.41 * 1;
        iOpen = 29.52 * 1;
        iHigh = 29.55 * 1;
        iLow = 29.14 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 29.37 * 1;
        iOpen = 29.37 * 1;
        iHigh = 29.85 * 1;
        iLow = 29.17 * 1;
        iVol = 81300 * 1;
        sVol = '81,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 29.74 * 1;
        iOpen = 29.39 * 1;
        iHigh = 30.08 * 1;
        iLow = 29.37 * 1;
        iVol = 254700 * 1;
        sVol = '254,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 29.74 * 1;
        iOpen = 29.69 * 1;
        iHigh = 29.96 * 1;
        iLow = 29.26 * 1;
        iVol = 167300 * 1;
        sVol = '167,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 29.82 * 1;
        iOpen = 30.02 * 1;
        iHigh = 30.35 * 1;
        iLow = 29.61 * 1;
        iVol = 280100 * 1;
        sVol = '280,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 34.97 * 1;
        iOpen = 33.98 * 1;
        iHigh = 34.99 * 1;
        iLow = 32.80 * 1;
        iVol = 832800 * 1;
        sVol = '832,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 33.95 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.61 * 1;
        iLow = 33.82 * 1;
        iVol = 496300 * 1;
        sVol = '496,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 33.39 * 1;
        iOpen = 34.36 * 1;
        iHigh = 34.82 * 1;
        iLow = 33.16 * 1;
        iVol = 220200 * 1;
        sVol = '220,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 32.50 * 1;
        iOpen = 33.33 * 1;
        iHigh = 33.66 * 1;
        iLow = 32.44 * 1;
        iVol = 172400 * 1;
        sVol = '172,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 31.48 * 1;
        iOpen = 32.85 * 1;
        iHigh = 33.26 * 1;
        iLow = 31.26 * 1;
        iVol = 178200 * 1;
        sVol = '178,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 31.25 * 1;
        iOpen = 31.11 * 1;
        iHigh = 31.50 * 1;
        iLow = 30.55 * 1;
        iVol = 147600 * 1;
        sVol = '147,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 30.50 * 1;
        iOpen = 30.93 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.94 * 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(2019, 9, 4);
        iClose = 31.11 * 1;
        iOpen = 30.67 * 1;
        iHigh = 31.28 * 1;
        iLow = 30.41 * 1;
        iVol = 151100 * 1;
        sVol = '151,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 31.70 * 1;
        iOpen = 30.87 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.87 * 1;
        iVol = 367500 * 1;
        sVol = '367,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 30.93 * 1;
        iOpen = 31.54 * 1;
        iHigh = 31.85 * 1;
        iLow = 30.92 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 30.96 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.59 * 1;
        iLow = 30.77 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 30.75 * 1;
        iOpen = 30.99 * 1;
        iHigh = 31.12 * 1;
        iLow = 30.49 * 1;
        iVol = 126400 * 1;
        sVol = '126,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 31.20 * 1;
        iOpen = 31.16 * 1;
        iHigh = 31.61 * 1;
        iLow = 31.07 * 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(2019, 9, 14);
        iClose = 30.99 * 1;
        iOpen = 31.24 * 1;
        iHigh = 31.24 * 1;
        iLow = 30.49 * 1;
        iVol = 157700 * 1;
        sVol = '157,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 31.27 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.50 * 1;
        iLow = 29.32 * 1;
        iVol = 193500 * 1;
        sVol = '193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 31.47 * 1;
        iOpen = 31.18 * 1;
        iHigh = 31.73 * 1;
        iLow = 30.92 * 1;
        iVol = 132700 * 1;
        sVol = '132,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 32.21 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.57 * 1;
        iLow = 31.55 * 1;
        iVol = 148400 * 1;
        sVol = '148,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 32.35 * 1;
        iOpen = 32.02 * 1;
        iHigh = 32.50 * 1;
        iLow = 31.82 * 1;
        iVol = 108000 * 1;
        sVol = '108,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 32.18 * 1;
        iOpen = 32.75 * 1;
        iHigh = 32.97 * 1;
        iLow = 32.08 * 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(2019, 9, 22);
        iClose = 32.17 * 1;
        iOpen = 32.07 * 1;
        iHigh = 32.59 * 1;
        iLow = 31.75 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 31.98 * 1;
        iOpen = 32.13 * 1;
        iHigh = 32.26 * 1;
        iLow = 31.86 * 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, 9, 24);
        iClose = 31.71 * 1;
        iOpen = 32.01 * 1;
        iHigh = 32.01 * 1;
        iLow = 31.38 * 1;
        iVol = 169400 * 1;
        sVol = '169,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 31.98 * 1;
        iOpen = 31.57 * 1;
        iHigh = 32.02 * 1;
        iLow = 31.41 * 1;
        iVol = 119800 * 1;
        sVol = '119,800';
            
        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 = 33.00 * 1;
        iOpen = 32.15 * 1;
        iHigh = 33.16 * 1;
        iLow = 32.15 * 1;
        iVol = 180000 * 1;
        sVol = '180,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 33.32 * 1;
        iOpen = 32.97 * 1;
        iHigh = 33.69 * 1;
        iLow = 32.90 * 1;
        iVol = 154400 * 1;
        sVol = '154,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 34.58 * 1;
        iOpen = 33.58 * 1;
        iHigh = 34.69 * 1;
        iLow = 33.40 * 1;
        iVol = 218400 * 1;
        sVol = '218,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 34.95 * 1;
        iOpen = 34.62 * 1;
        iHigh = 34.97 * 1;
        iLow = 34.33 * 1;
        iVol = 152500 * 1;
        sVol = '152,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 35.48 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.80 * 1;
        iLow = 34.77 * 1;
        iVol = 188900 * 1;
        sVol = '188,900';
            
        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 = 35.25 * 1;
        iOpen = 35.56 * 1;
        iHigh = 35.89 * 1;
        iLow = 35.11 * 1;
        iVol = 160800 * 1;
        sVol = '160,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 35.25 * 1;
        iOpen = 35.26 * 1;
        iHigh = 35.88 * 1;
        iLow = 34.90 * 1;
        iVol = 105700 * 1;
        sVol = '105,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 34.64 * 1;
        iOpen = 35.30 * 1;
        iHigh = 35.40 * 1;
        iLow = 34.21 * 1;
        iVol = 150300 * 1;
        sVol = '150,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 34.85 * 1;
        iOpen = 34.86 * 1;
        iHigh = 35.25 * 1;
        iLow = 34.33 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 35.33 * 1;
        iOpen = 34.77 * 1;
        iHigh = 35.39 * 1;
        iLow = 34.68 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 36.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 34.93 * 1;
        iVol = 119700 * 1;
        sVol = '119,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 36.76 * 1;
        iOpen = 35.97 * 1;
        iHigh = 36.76 * 1;
        iLow = 35.72 * 1;
        iVol = 169400 * 1;
        sVol = '169,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 36.09 * 1;
        iOpen = 36.73 * 1;
        iHigh = 36.96 * 1;
        iLow = 36.05 * 1;
        iVol = 145400 * 1;
        sVol = '145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 35.99 * 1;
        iOpen = 35.95 * 1;
        iHigh = 36.05 * 1;
        iLow = 35.05 * 1;
        iVol = 146500 * 1;
        sVol = '146,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 36.02 * 1;
        iOpen = 36.12 * 1;
        iHigh = 36.56 * 1;
        iLow = 35.30 * 1;
        iVol = 144200 * 1;
        sVol = '144,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 36.37 * 1;
        iOpen = 35.96 * 1;
        iHigh = 36.50 * 1;
        iLow = 35.52 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 36.34 * 1;
        iOpen = 36.55 * 1;
        iHigh = 36.70 * 1;
        iLow = 35.62 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 35.82 * 1;
        iOpen = 36.08 * 1;
        iHigh = 36.14 * 1;
        iLow = 35.52 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 35.99 * 1;
        iOpen = 35.99 * 1;
        iHigh = 36.12 * 1;
        iLow = 35.26 * 1;
        iVol = 111800 * 1;
        sVol = '111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 36.24 * 1;
        iOpen = 35.91 * 1;
        iHigh = 36.62 * 1;
        iLow = 35.83 * 1;
        iVol = 121100 * 1;
        sVol = '121,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 36.71 * 1;
        iOpen = 36.48 * 1;
        iHigh = 37.08 * 1;
        iLow = 36.09 * 1;
        iVol = 119400 * 1;
        sVol = '119,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 37.53 * 1;
        iOpen = 36.86 * 1;
        iHigh = 37.72 * 1;
        iLow = 36.14 * 1;
        iVol = 183400 * 1;
        sVol = '183,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 37.29 * 1;
        iOpen = 37.57 * 1;
        iHigh = 37.75 * 1;
        iLow = 37.19 * 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(2019, 10, 29);
        iClose = 37.79 * 1;
        iOpen = 37.43 * 1;
        iHigh = 37.90 * 1;
        iLow = 37.08 * 1;
        iVol = 110800 * 1;
        sVol = '110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 36.82 * 1;
        iOpen = 37.82 * 1;
        iHigh = 37.82 * 1;
        iLow = 36.57 * 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, 11, 3);
        iClose = 36.11 * 1;
        iOpen = 36.47 * 1;
        iHigh = 36.47 * 1;
        iLow = 35.61 * 1;
        iVol = 262000 * 1;
        sVol = '262,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 36.44 * 1;
        iOpen = 36.18 * 1;
        iHigh = 36.89 * 1;
        iLow = 36.14 * 1;
        iVol = 191700 * 1;
        sVol = '191,700';
            
        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 = 35.94 * 1;
        iOpen = 37.50 * 1;
        iHigh = 38.00 * 1;
        iLow = 35.62 * 1;
        iVol = 329800 * 1;
        sVol = '329,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 35.10 * 1;
        iOpen = 35.88 * 1;
        iHigh = 36.10 * 1;
        iLow = 34.34 * 1;
        iVol = 359200 * 1;
        sVol = '359,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 34.70 * 1;
        iOpen = 34.98 * 1;
        iHigh = 35.35 * 1;
        iLow = 34.51 * 1;
        iVol = 189400 * 1;
        sVol = '189,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 34.48 * 1;
        iOpen = 34.74 * 1;
        iHigh = 34.93 * 1;
        iLow = 34.32 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 34.61 * 1;
        iOpen = 34.76 * 1;
        iHigh = 34.79 * 1;
        iLow = 33.57 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 34.85 * 1;
        iOpen = 34.57 * 1;
        iHigh = 35.27 * 1;
        iLow = 34.12 * 1;
        iVol = 191700 * 1;
        sVol = '191,700';
            
        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 = 34.77 * 1;
        iOpen = 34.94 * 1;
        iHigh = 35.06 * 1;
        iLow = 34.36 * 1;
        iVol = 168800 * 1;
        sVol = '168,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 35.01 * 1;
        iOpen = 34.96 * 1;
        iHigh = 35.35 * 1;
        iLow = 34.88 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 35.29 * 1;
        iOpen = 34.99 * 1;
        iHigh = 35.30 * 1;
        iLow = 34.69 * 1;
        iVol = 263400 * 1;
        sVol = '263,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 35.00 * 1;
        iOpen = 35.34 * 1;
        iHigh = 35.50 * 1;
        iLow = 34.69 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 35.04 * 1;
        iOpen = 34.86 * 1;
        iHigh = 35.16 * 1;
        iLow = 34.62 * 1;
        iVol = 202500 * 1;
        sVol = '202,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 35.25 * 1;
        iOpen = 35.09 * 1;
        iHigh = 35.51 * 1;
        iLow = 34.67 * 1;
        iVol = 994800 * 1;
        sVol = '994,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 35.98 * 1;
        iOpen = 35.15 * 1;
        iHigh = 36.31 * 1;
        iLow = 35.12 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 36.48 * 1;
        iOpen = 36.11 * 1;
        iHigh = 36.50 * 1;
        iLow = 35.95 * 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(2019, 11, 26);
        iClose = 35.72 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.65 * 1;
        iLow = 35.68 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 35.56 * 1;
        iOpen = 35.84 * 1;
        iHigh = 35.84 * 1;
        iLow = 35.44 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 35.82 * 1;
        iOpen = 35.65 * 1;
        iHigh = 36.29 * 1;
        iLow = 35.25 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 35.49 * 1;
        iOpen = 35.68 * 1;
        iHigh = 35.86 * 1;
        iLow = 35.40 * 1;
        iVol = 232100 * 1;
        sVol = '232,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 35.93 * 1;
        iOpen = 35.76 * 1;
        iHigh = 35.94 * 1;
        iLow = 35.44 * 1;
        iVol = 102200 * 1;
        sVol = '102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 35.56 * 1;
        iOpen = 35.46 * 1;
        iHigh = 35.94 * 1;
        iLow = 35.43 * 1;
        iVol = 289500 * 1;
        sVol = '289,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 35.71 * 1;
        iOpen = 35.17 * 1;
        iHigh = 36.20 * 1;
        iLow = 35.00 * 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, 0, 7);
        iClose = 35.63 * 1;
        iOpen = 35.62 * 1;
        iHigh = 36.26 * 1;
        iLow = 35.46 * 1;
        iVol = 253600 * 1;
        sVol = '253,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 36.20 * 1;
        iOpen = 35.70 * 1;
        iHigh = 36.21 * 1;
        iLow = 35.70 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 36.18 * 1;
        iOpen = 36.32 * 1;
        iHigh = 36.72 * 1;
        iLow = 36.02 * 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(2020, 0, 10);
        iClose = 36.52 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.57 * 1;
        iLow = 36.05 * 1;
        iVol = 113200 * 1;
        sVol = '113,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 36.97 * 1;
        iOpen = 36.68 * 1;
        iHigh = 37.20 * 1;
        iLow = 36.58 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 35.68 * 1;
        iOpen = 36.83 * 1;
        iHigh = 36.88 * 1;
        iLow = 35.57 * 1;
        iVol = 134000 * 1;
        sVol = '134,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 35.64 * 1;
        iOpen = 35.68 * 1;
        iHigh = 36.01 * 1;
        iLow = 35.55 * 1;
        iVol = 218600 * 1;
        sVol = '218,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 36.65 * 1;
        iOpen = 35.87 * 1;
        iHigh = 36.69 * 1;
        iLow = 35.70 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 36.26 * 1;
        iOpen = 36.89 * 1;
        iHigh = 36.89 * 1;
        iLow = 36.19 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 36.10 * 1;
        iOpen = 36.10 * 1;
        iHigh = 36.28 * 1;
        iLow = 35.76 * 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, 0, 22);
        iClose = 36.68 * 1;
        iOpen = 36.25 * 1;
        iHigh = 36.87 * 1;
        iLow = 36.04 * 1;
        iVol = 382300 * 1;
        sVol = '382,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 36.44 * 1;
        iOpen = 36.63 * 1;
        iHigh = 36.93 * 1;
        iLow = 35.92 * 1;
        iVol = 140500 * 1;
        sVol = '140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 37.05 * 1;
        iOpen = 36.57 * 1;
        iHigh = 37.09 * 1;
        iLow = 36.47 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 36.59 * 1;
        iOpen = 36.65 * 1;
        iHigh = 36.89 * 1;
        iLow = 36.24 * 1;
        iVol = 85400 * 1;
        sVol = '85,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 37.10 * 1;
        iOpen = 36.66 * 1;
        iHigh = 37.34 * 1;
        iLow = 36.66 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 30.03 * 1;
        iOpen = 32.75 * 1;
        iHigh = 33.00 * 1;
        iLow = 29.52 * 1;
        iVol = 1130800 * 1;
        sVol = '1,130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 29.83 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.89 * 1;
        iLow = 28.50 * 1;
        iVol = 513200 * 1;
        sVol = '513,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 28.91 * 1;
        iOpen = 29.64 * 1;
        iHigh = 29.73 * 1;
        iLow = 28.62 * 1;
        iVol = 383400 * 1;
        sVol = '383,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 29.41 * 1;
        iOpen = 28.97 * 1;
        iHigh = 29.98 * 1;
        iLow = 28.97 * 1;
        iVol = 326700 * 1;
        sVol = '326,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 29.43 * 1;
        iOpen = 29.74 * 1;
        iHigh = 30.18 * 1;
        iLow = 29.13 * 1;
        iVol = 348300 * 1;
        sVol = '348,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 29.88 * 1;
        iOpen = 29.68 * 1;
        iHigh = 29.97 * 1;
        iLow = 29.03 * 1;
        iVol = 393400 * 1;
        sVol = '393,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 30.32 * 1;
        iOpen = 30.07 * 1;
        iHigh = 30.47 * 1;
        iLow = 29.45 * 1;
        iVol = 313100 * 1;
        sVol = '313,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 29.69 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.34 * 1;
        iLow = 29.65 * 1;
        iVol = 152800 * 1;
        sVol = '152,800';
            
        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 = 30.49 * 1;
        iOpen = 29.63 * 1;
        iHigh = 30.58 * 1;
        iLow = 29.50 * 1;
        iVol = 171700 * 1;
        sVol = '171,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 31.48 * 1;
        iOpen = 30.76 * 1;
        iHigh = 31.67 * 1;
        iLow = 30.17 * 1;
        iVol = 316100 * 1;
        sVol = '316,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 32.61 * 1;
        iOpen = 31.72 * 1;
        iHigh = 32.64 * 1;
        iLow = 31.40 * 1;
        iVol = 369900 * 1;
        sVol = '369,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 34.20 * 1;
        iOpen = 34.07 * 1;
        iHigh = 34.27 * 1;
        iLow = 33.01 * 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, 1, 14);
        iClose = 33.52 * 1;
        iOpen = 34.91 * 1;
        iHigh = 35.35 * 1;
        iLow = 33.41 * 1;
        iVol = 412300 * 1;
        sVol = '412,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 33.00 * 1;
        iOpen = 33.52 * 1;
        iHigh = 33.52 * 1;
        iLow = 32.81 * 1;
        iVol = 227300 * 1;
        sVol = '227,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 33.52 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.81 * 1;
        iLow = 32.72 * 1;
        iVol = 200800 * 1;
        sVol = '200,800';
            
        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 = 33.84 * 1;
        iOpen = 33.07 * 1;
        iHigh = 33.97 * 1;
        iLow = 33.07 * 1;
        iVol = 136100 * 1;
        sVol = '136,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 33.06 * 1;
        iOpen = 33.81 * 1;
        iHigh = 33.81 * 1;
        iLow = 33.00 * 1;
        iVol = 122400 * 1;
        sVol = '122,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 31.79 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.74 * 1;
        iLow = 31.73 * 1;
        iVol = 242400 * 1;
        sVol = '242,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 30.27 * 1;
        iOpen = 31.79 * 1;
        iHigh = 31.79 * 1;
        iLow = 29.88 * 1;
        iVol = 449500 * 1;
        sVol = '449,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 30.53 * 1;
        iOpen = 30.51 * 1;
        iHigh = 30.96 * 1;
        iLow = 30.26 * 1;
        iVol = 241500 * 1;
        sVol = '241,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 28.74 * 1;
        iOpen = 29.70 * 1;
        iHigh = 29.90 * 1;
        iLow = 28.55 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 28.02 * 1;
        iOpen = 27.68 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.32 * 1;
        iVol = 288900 * 1;
        sVol = '288,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 28.26 * 1;
        iOpen = 28.15 * 1;
        iHigh = 28.84 * 1;
        iLow = 27.21 * 1;
        iVol = 231600 * 1;
        sVol = '231,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 27.73 * 1;
        iOpen = 28.39 * 1;
        iHigh = 28.67 * 1;
        iLow = 27.18 * 1;
        iVol = 166100 * 1;
        sVol = '166,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 29.01 * 1;
        iOpen = 28.04 * 1;
        iHigh = 29.20 * 1;
        iLow = 27.50 * 1;
        iVol = 222800 * 1;
        sVol = '222,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 23.51 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.20 * 1;
        iLow = 23.01 * 1;
        iVol = 957800 * 1;
        sVol = '957,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 23.39 * 1;
        iOpen = 22.59 * 1;
        iHigh = 23.60 * 1;
        iLow = 22.57 * 1;
        iVol = 387800 * 1;
        sVol = '387,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 21.53 * 1;
        iOpen = 21.77 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.89 * 1;
        iVol = 343600 * 1;
        sVol = '343,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 21.98 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.56 * 1;
        iLow = 20.19 * 1;
        iVol = 250100 * 1;
        sVol = '250,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 20.41 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.01 * 1;
        iVol = 246300 * 1;
        sVol = '246,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 17.79 * 1;
        iOpen = 18.77 * 1;
        iHigh = 19.18 * 1;
        iLow = 17.55 * 1;
        iVol = 394200 * 1;
        sVol = '394,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 18.11 * 1;
        iOpen = 18.83 * 1;
        iHigh = 19.12 * 1;
        iLow = 17.00 * 1;
        iVol = 407100 * 1;
        sVol = '407,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 17.18 * 1;
        iOpen = 16.35 * 1;
        iHigh = 18.68 * 1;
        iLow = 15.92 * 1;
        iVol = 248800 * 1;
        sVol = '248,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 16.62 * 1;
        iOpen = 17.48 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.31 * 1;
        iVol = 351200 * 1;
        sVol = '351,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 12.82 * 1;
        iOpen = 16.06 * 1;
        iHigh = 16.09 * 1;
        iLow = 12.75 * 1;
        iVol = 365800 * 1;
        sVol = '365,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 14.04 * 1;
        iOpen = 12.82 * 1;
        iHigh = 15.45 * 1;
        iLow = 12.45 * 1;
        iVol = 507500 * 1;
        sVol = '507,500';
            
        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 = 14.09 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.09 * 1;
        iVol = 501000 * 1;
        sVol = '501,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 13.06 * 1;
        iOpen = 14.46 * 1;
        iHigh = 14.46 * 1;
        iLow = 12.55 * 1;
        iVol = 365700 * 1;
        sVol = '365,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 13.83 * 1;
        iOpen = 13.88 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.21 * 1;
        iVol = 384100 * 1;
        sVol = '384,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 15.67 * 1;
        iOpen = 13.92 * 1;
        iHigh = 16.09 * 1;
        iLow = 12.91 * 1;
        iVol = 859500 * 1;
        sVol = '859,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 15.41 * 1;
        iOpen = 15.79 * 1;
        iHigh = 16.46 * 1;
        iLow = 14.67 * 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, 2, 27);
        iClose = 14.99 * 1;
        iOpen = 15.27 * 1;
        iHigh = 15.27 * 1;
        iLow = 13.84 * 1;
        iVol = 337900 * 1;
        sVol = '337,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 14.38 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.11 * 1;
        iLow = 14.01 * 1;
        iVol = 344200 * 1;
        sVol = '344,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 13.29 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.01 * 1;
        iLow = 13.22 * 1;
        iVol = 542000 * 1;
        sVol = '542,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 11.70 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.02 * 1;
        iLow = 11.63 * 1;
        iVol = 536600 * 1;
        sVol = '536,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 11.80 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.48 * 1;
        iVol = 480400 * 1;
        sVol = '480,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 11.97 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.60 * 1;
        iVol = 408400 * 1;
        sVol = '408,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 13.89 * 1;
        iOpen = 12.61 * 1;
        iHigh = 14.16 * 1;
        iLow = 12.61 * 1;
        iVol = 506100 * 1;
        sVol = '506,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 14.76 * 1;
        iOpen = 15.22 * 1;
        iHigh = 15.69 * 1;
        iLow = 14.37 * 1;
        iVol = 414200 * 1;
        sVol = '414,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 16.05 * 1;
        iOpen = 15.36 * 1;
        iHigh = 16.41 * 1;
        iLow = 14.76 * 1;
        iVol = 489500 * 1;
        sVol = '489,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 16.83 * 1;
        iOpen = 16.63 * 1;
        iHigh = 17.19 * 1;
        iLow = 16.33 * 1;
        iVol = 287100 * 1;
        sVol = '287,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 17.41 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.26 * 1;
        iLow = 16.65 * 1;
        iVol = 312000 * 1;
        sVol = '312,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 16.99 * 1;
        iOpen = 17.84 * 1;
        iHigh = 18.03 * 1;
        iLow = 16.57 * 1;
        iVol = 420700 * 1;
        sVol = '420,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 16.30 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.75 * 1;
        iLow = 15.82 * 1;
        iVol = 295700 * 1;
        sVol = '295,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 15.68 * 1;
        iOpen = 16.07 * 1;
        iHigh = 16.21 * 1;
        iLow = 15.40 * 1;
        iVol = 259700 * 1;
        sVol = '259,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 16.72 * 1;
        iOpen = 16.42 * 1;
        iHigh = 17.26 * 1;
        iLow = 16.32 * 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(2020, 3, 20);
        iClose = 16.92 * 1;
        iOpen = 16.61 * 1;
        iHigh = 17.30 * 1;
        iLow = 16.25 * 1;
        iVol = 293100 * 1;
        sVol = '293,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 15.91 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.76 * 1;
        iLow = 15.74 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 16.24 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.62 * 1;
        iLow = 16.09 * 1;
        iVol = 163300 * 1;
        sVol = '163,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 16.74 * 1;
        iOpen = 16.59 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.44 * 1;
        iVol = 338100 * 1;
        sVol = '338,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 17.05 * 1;
        iOpen = 16.75 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.51 * 1;
        iVol = 170500 * 1;
        sVol = '170,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 17.65 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.25 * 1;
        iVol = 317700 * 1;
        sVol = '317,700';
            
        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 = 17.79 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.40 * 1;
        iVol = 287900 * 1;
        sVol = '287,900';
            
        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 = 19.38 * 1;
        iOpen = 18.30 * 1;
        iHigh = 19.63 * 1;
        iLow = 18.29 * 1;
        iVol = 342000 * 1;
        sVol = '342,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 18.51 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.10 * 1;
        iVol = 348800 * 1;
        sVol = '348,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 18.21 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.68 * 1;
        iLow = 17.44 * 1;
        iVol = 309500 * 1;
        sVol = '309,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 17.94 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.48 * 1;
        iVol = 321200 * 1;
        sVol = '321,200';
            
        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 = 17.95 * 1;
        iOpen = 18.41 * 1;
        iHigh = 19.10 * 1;
        iLow = 17.82 * 1;
        iVol = 273600 * 1;
        sVol = '273,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 16.64 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.08 * 1;
        iLow = 16.64 * 1;
        iVol = 277600 * 1;
        sVol = '277,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 17.48 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.55 * 1;
        iLow = 16.90 * 1;
        iVol = 349500 * 1;
        sVol = '349,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 18.49 * 1;
        iOpen = 17.59 * 1;
        iHigh = 18.55 * 1;
        iLow = 17.54 * 1;
        iVol = 228300 * 1;
        sVol = '228,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 18.05 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.88 * 1;
        iVol = 257000 * 1;
        sVol = '257,000';
            
        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 = 17.31 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.46 * 1;
        iLow = 17.29 * 1;
        iVol = 405600 * 1;
        sVol = '405,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 15.91 * 1;
        iOpen = 17.02 * 1;
        iHigh = 17.34 * 1;
        iLow = 15.62 * 1;
        iVol = 436300 * 1;
        sVol = '436,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 15.63 * 1;
        iOpen = 15.80 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.70 * 1;
        iVol = 388700 * 1;
        sVol = '388,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 15.67 * 1;
        iOpen = 15.55 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.40 * 1;
        iVol = 377000 * 1;
        sVol = '377,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 17.59 * 1;
        iOpen = 16.45 * 1;
        iHigh = 17.62 * 1;
        iLow = 16.39 * 1;
        iVol = 438200 * 1;
        sVol = '438,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 17.28 * 1;
        iOpen = 17.57 * 1;
        iHigh = 17.83 * 1;
        iLow = 16.87 * 1;
        iVol = 201200 * 1;
        sVol = '201,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 17.67 * 1;
        iOpen = 17.59 * 1;
        iHigh = 17.91 * 1;
        iLow = 17.44 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 17.36 * 1;
        iOpen = 17.70 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.26 * 1;
        iVol = 190500 * 1;
        sVol = '190,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 17.14 * 1;
        iOpen = 17.49 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.50 * 1;
        iVol = 219500 * 1;
        sVol = '219,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 18.56 * 1;
        iOpen = 17.83 * 1;
        iHigh = 18.70 * 1;
        iLow = 17.43 * 1;
        iVol = 529300 * 1;
        sVol = '529,300';
            
        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 = 18.50 * 1;
        iOpen = 19.08 * 1;
        iHigh = 19.24 * 1;
        iLow = 17.71 * 1;
        iVol = 297500 * 1;
        sVol = '297,500';
            
        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 = 17.88 * 1;
        iOpen = 18.79 * 1;
        iHigh = 18.98 * 1;
        iLow = 17.76 * 1;
        iVol = 330300 * 1;
        sVol = '330,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 17.81 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.14 * 1;
        iVol = 321400 * 1;
        sVol = '321,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 18.33 * 1;
        iOpen = 17.81 * 1;
        iHigh = 18.91 * 1;
        iLow = 17.72 * 1;
        iVol = 329100 * 1;
        sVol = '329,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 18.51 * 1;
        iOpen = 18.46 * 1;
        iHigh = 18.63 * 1;
        iLow = 17.76 * 1;
        iVol = 348200 * 1;
        sVol = '348,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 21.01 * 1;
        iOpen = 18.93 * 1;
        iHigh = 21.16 * 1;
        iLow = 18.70 * 1;
        iVol = 608200 * 1;
        sVol = '608,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 17.18 * 1;
        iOpen = 18.50 * 1;
        iHigh = 18.87 * 1;
        iLow = 17.08 * 1;
        iVol = 1922200 * 1;
        sVol = '1,922,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 17.65 * 1;
        iOpen = 17.99 * 1;
        iHigh = 18.88 * 1;
        iLow = 17.64 * 1;
        iVol = 769500 * 1;
        sVol = '769,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 19.74 * 1;
        iOpen = 18.08 * 1;
        iHigh = 19.81 * 1;
        iLow = 18.08 * 1;
        iVol = 618700 * 1;
        sVol = '618,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 18.59 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.45 * 1;
        iLow = 18.52 * 1;
        iVol = 462500 * 1;
        sVol = '462,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 17.70 * 1;
        iOpen = 18.58 * 1;
        iHigh = 18.82 * 1;
        iLow = 17.59 * 1;
        iVol = 454400 * 1;
        sVol = '454,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 16.75 * 1;
        iOpen = 16.86 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.53 * 1;
        iVol = 567700 * 1;
        sVol = '567,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 16.92 * 1;
        iOpen = 17.23 * 1;
        iHigh = 17.62 * 1;
        iLow = 16.15 * 1;
        iVol = 481300 * 1;
        sVol = '481,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 17.16 * 1;
        iOpen = 16.25 * 1;
        iHigh = 17.31 * 1;
        iLow = 15.94 * 1;
        iVol = 333400 * 1;
        sVol = '333,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 17.38 * 1;
        iOpen = 17.81 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.98 * 1;
        iVol = 270700 * 1;
        sVol = '270,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 16.71 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.35 * 1;
        iLow = 16.60 * 1;
        iVol = 303600 * 1;
        sVol = '303,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 16.47 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.61 * 1;
        iLow = 16.10 * 1;
        iVol = 365800 * 1;
        sVol = '365,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 15.96 * 1;
        iOpen = 16.59 * 1;
        iHigh = 16.73 * 1;
        iLow = 15.89 * 1;
        iVol = 697500 * 1;
        sVol = '697,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 16.75 * 1;
        iOpen = 16.04 * 1;
        iHigh = 16.91 * 1;
        iLow = 15.75 * 1;
        iVol = 398600 * 1;
        sVol = '398,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 16.59 * 1;
        iOpen = 16.87 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.37 * 1;
        iVol = 203400 * 1;
        sVol = '203,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 15.85 * 1;
        iOpen = 16.29 * 1;
        iHigh = 16.35 * 1;
        iLow = 15.70 * 1;
        iVol = 372000 * 1;
        sVol = '372,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 15.80 * 1;
        iOpen = 15.75 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.21 * 1;
        iVol = 276700 * 1;
        sVol = '276,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 15.18 * 1;
        iOpen = 15.70 * 1;
        iHigh = 15.89 * 1;
        iLow = 15.14 * 1;
        iVol = 462000 * 1;
        sVol = '462,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 16.42 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.45 * 1;
        iLow = 15.35 * 1;
        iVol = 352800 * 1;
        sVol = '352,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 16.89 * 1;
        iOpen = 16.32 * 1;
        iHigh = 16.94 * 1;
        iLow = 16.32 * 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, 6, 1);
        iClose = 16.13 * 1;
        iOpen = 16.83 * 1;
        iHigh = 17.03 * 1;
        iLow = 16.03 * 1;
        iVol = 209400 * 1;
        sVol = '209,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 16.04 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.78 * 1;
        iLow = 15.95 * 1;
        iVol = 286400 * 1;
        sVol = '286,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 16.24 * 1;
        iOpen = 16.62 * 1;
        iHigh = 16.76 * 1;
        iLow = 15.98 * 1;
        iVol = 438000 * 1;
        sVol = '438,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 15.50 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.22 * 1;
        iLow = 15.41 * 1;
        iVol = 290500 * 1;
        sVol = '290,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 15.87 * 1;
        iOpen = 15.51 * 1;
        iHigh = 16.30 * 1;
        iLow = 15.41 * 1;
        iVol = 353100 * 1;
        sVol = '353,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 14.83 * 1;
        iOpen = 15.75 * 1;
        iHigh = 15.78 * 1;
        iLow = 14.76 * 1;
        iVol = 419000 * 1;
        sVol = '419,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 15.26 * 1;
        iOpen = 14.89 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.70 * 1;
        iVol = 232600 * 1;
        sVol = '232,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 15.55 * 1;
        iOpen = 15.28 * 1;
        iHigh = 15.99 * 1;
        iLow = 14.98 * 1;
        iVol = 724800 * 1;
        sVol = '724,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 15.23 * 1;
        iOpen = 15.55 * 1;
        iHigh = 15.59 * 1;
        iLow = 15.00 * 1;
        iVol = 248100 * 1;
        sVol = '248,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 16.06 * 1;
        iOpen = 15.62 * 1;
        iHigh = 16.19 * 1;
        iLow = 15.61 * 1;
        iVol = 249000 * 1;
        sVol = '249,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 15.80 * 1;
        iOpen = 15.84 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.49 * 1;
        iVol = 148300 * 1;
        sVol = '148,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 15.96 * 1;
        iOpen = 15.92 * 1;
        iHigh = 16.22 * 1;
        iLow = 15.79 * 1;
        iVol = 152100 * 1;
        sVol = '152,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 15.65 * 1;
        iOpen = 15.94 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.28 * 1;
        iVol = 246900 * 1;
        sVol = '246,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 16.14 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.87 * 1;
        iVol = 327800 * 1;
        sVol = '327,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 15.95 * 1;
        iOpen = 16.07 * 1;
        iHigh = 16.25 * 1;
        iLow = 15.88 * 1;
        iVol = 185700 * 1;
        sVol = '185,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 16.52 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.54 * 1;
        iLow = 15.78 * 1;
        iVol = 222900 * 1;
        sVol = '222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 16.21 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.40 * 1;
        iLow = 16.03 * 1;
        iVol = 382900 * 1;
        sVol = '382,900';
            
        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 = 16.36 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.46 * 1;
        iLow = 15.86 * 1;
        iVol = 298200 * 1;
        sVol = '298,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 16.17 * 1;
        iOpen = 16.26 * 1;
        iHigh = 16.39 * 1;
        iLow = 16.09 * 1;
        iVol = 207700 * 1;
        sVol = '207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 16.39 * 1;
        iOpen = 16.21 * 1;
        iHigh = 16.53 * 1;
        iLow = 16.19 * 1;
        iVol = 212500 * 1;
        sVol = '212,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 16.33 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.36 * 1;
        iLow = 15.79 * 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(2020, 6, 31);
        iClose = 16.42 * 1;
        iOpen = 16.15 * 1;
        iHigh = 16.45 * 1;
        iLow = 15.94 * 1;
        iVol = 231300 * 1;
        sVol = '231,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 16.54 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.67 * 1;
        iLow = 16.29 * 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(2020, 7, 4);
        iClose = 16.68 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.46 * 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, 7, 5);
        iClose = 16.87 * 1;
        iOpen = 16.90 * 1;
        iHigh = 16.94 * 1;
        iLow = 16.59 * 1;
        iVol = 150700 * 1;
        sVol = '150,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 16.95 * 1;
        iOpen = 16.83 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.66 * 1;
        iVol = 103400 * 1;
        sVol = '103,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 17.56 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.56 * 1;
        iLow = 16.69 * 1;
        iVol = 253200 * 1;
        sVol = '253,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 18.20 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.60 * 1;
        iVol = 233400 * 1;
        sVol = '233,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 18.04 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.77 * 1;
        iLow = 17.91 * 1;
        iVol = 260200 * 1;
        sVol = '260,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 17.84 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.42 * 1;
        iLow = 17.69 * 1;
        iVol = 164100 * 1;
        sVol = '164,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 17.67 * 1;
        iOpen = 17.76 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.49 * 1;
        iVol = 104200 * 1;
        sVol = '104,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 17.60 * 1;
        iOpen = 17.49 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.28 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 17.42 * 1;
        iOpen = 17.57 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.11 * 1;
        iVol = 108900 * 1;
        sVol = '108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 17.28 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.43 * 1;
        iLow = 16.91 * 1;
        iVol = 231400 * 1;
        sVol = '231,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 17.04 * 1;
        iOpen = 17.23 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.96 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 17.01 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.19 * 1;
        iLow = 16.72 * 1;
        iVol = 209400 * 1;
        sVol = '209,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 16.67 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.35 * 1;
        iVol = 326300 * 1;
        sVol = '326,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 17.00 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.25 * 1;
        iLow = 16.51 * 1;
        iVol = 165200 * 1;
        sVol = '165,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 17.09 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.71 * 1;
        iVol = 252300 * 1;
        sVol = '252,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 16.72 * 1;
        iOpen = 17.02 * 1;
        iHigh = 17.06 * 1;
        iLow = 16.63 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 16.83 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.64 * 1;
        iVol = 123300 * 1;
        sVol = '123,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 17.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.05 * 1;
        iLow = 16.68 * 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, 7, 31);
        iClose = 16.60 * 1;
        iOpen = 16.97 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.31 * 1;
        iVol = 257100 * 1;
        sVol = '257,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 16.11 * 1;
        iOpen = 16.48 * 1;
        iHigh = 16.48 * 1;
        iLow = 15.87 * 1;
        iVol = 250800 * 1;
        sVol = '250,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 16.38 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.44 * 1;
        iLow = 15.98 * 1;
        iVol = 169700 * 1;
        sVol = '169,700';
            
        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 = 15.98 * 1;
        iOpen = 16.37 * 1;
        iHigh = 16.37 * 1;
        iLow = 15.73 * 1;
        iVol = 202100 * 1;
        sVol = '202,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 15.85 * 1;
        iOpen = 16.24 * 1;
        iHigh = 16.27 * 1;
        iLow = 15.60 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 15.45 * 1;
        iOpen = 15.67 * 1;
        iHigh = 15.94 * 1;
        iLow = 15.34 * 1;
        iVol = 310200 * 1;
        sVol = '310,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 14.90 * 1;
        iOpen = 15.58 * 1;
        iHigh = 15.58 * 1;
        iLow = 14.75 * 1;
        iVol = 249200 * 1;
        sVol = '249,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 14.39 * 1;
        iOpen = 14.95 * 1;
        iHigh = 15.07 * 1;
        iLow = 14.38 * 1;
        iVol = 208100 * 1;
        sVol = '208,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 14.42 * 1;
        iOpen = 14.41 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.25 * 1;
        iVol = 159000 * 1;
        sVol = '159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 15.32 * 1;
        iOpen = 14.55 * 1;
        iHigh = 15.34 * 1;
        iLow = 14.47 * 1;
        iVol = 281400 * 1;
        sVol = '281,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 15.15 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.67 * 1;
        iLow = 15.10 * 1;
        iVol = 227600 * 1;
        sVol = '227,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 15.37 * 1;
        iOpen = 15.27 * 1;
        iHigh = 15.48 * 1;
        iLow = 15.12 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 15.38 * 1;
        iOpen = 15.10 * 1;
        iHigh = 15.50 * 1;
        iLow = 15.10 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 15.45 * 1;
        iOpen = 15.48 * 1;
        iHigh = 15.51 * 1;
        iLow = 15.03 * 1;
        iVol = 390100 * 1;
        sVol = '390,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 14.99 * 1;
        iOpen = 15.04 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.67 * 1;
        iVol = 216500 * 1;
        sVol = '216,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 14.61 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.13 * 1;
        iLow = 14.43 * 1;
        iVol = 175300 * 1;
        sVol = '175,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 13.87 * 1;
        iOpen = 14.92 * 1;
        iHigh = 14.92 * 1;
        iLow = 13.86 * 1;
        iVol = 428200 * 1;
        sVol = '428,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 13.32 * 1;
        iOpen = 13.92 * 1;
        iHigh = 13.92 * 1;
        iLow = 13.22 * 1;
        iVol = 291800 * 1;
        sVol = '291,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 13.20 * 1;
        iOpen = 13.22 * 1;
        iHigh = 13.55 * 1;
        iLow = 12.96 * 1;
        iVol = 295300 * 1;
        sVol = '295,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 14.03 * 1;
        iOpen = 13.63 * 1;
        iHigh = 14.31 * 1;
        iLow = 13.63 * 1;
        iVol = 261700 * 1;
        sVol = '261,700';
            
        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 = 14.05 * 1;
        iOpen = 13.96 * 1;
        iHigh = 14.16 * 1;
        iLow = 13.82 * 1;
        iVol = 544200 * 1;
        sVol = '544,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 14.00 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.89 * 1;
        iLow = 13.59 * 1;
        iVol = 913800 * 1;
        sVol = '913,800';
            
        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 = 13.86 * 1;
        iOpen = 13.94 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.40 * 1;
        iVol = 370500 * 1;
        sVol = '370,500';
            
        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 = 13.97 * 1;
        iOpen = 13.36 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.36 * 1;
        iVol = 556800 * 1;
        sVol = '556,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 15.54 * 1;
        iOpen = 14.22 * 1;
        iHigh = 15.71 * 1;
        iLow = 14.22 * 1;
        iVol = 1102000 * 1;
        sVol = '1,102,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 16.00 * 1;
        iOpen = 15.48 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.05 * 1;
        iVol = 660100 * 1;
        sVol = '660,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 15.36 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.57 * 1;
        iLow = 15.30 * 1;
        iVol = 627200 * 1;
        sVol = '627,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 15.51 * 1;
        iOpen = 15.55 * 1;
        iHigh = 15.75 * 1;
        iLow = 15.20 * 1;
        iVol = 316600 * 1;
        sVol = '316,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 16.43 * 1;
        iOpen = 15.74 * 1;
        iHigh = 16.59 * 1;
        iLow = 15.63 * 1;
        iVol = 299300 * 1;
        sVol = '299,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 16.45 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.53 * 1;
        iLow = 15.99 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 16.10 * 1;
        iOpen = 16.19 * 1;
        iHigh = 16.47 * 1;
        iLow = 15.95 * 1;
        iVol = 181000 * 1;
        sVol = '181,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 16.33 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.87 * 1;
        iLow = 16.04 * 1;
        iVol = 273500 * 1;
        sVol = '273,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 16.36 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.60 * 1;
        iLow = 16.02 * 1;
        iVol = 190100 * 1;
        sVol = '190,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 16.22 * 1;
        iOpen = 16.38 * 1;
        iHigh = 16.40 * 1;
        iLow = 16.10 * 1;
        iVol = 143100 * 1;
        sVol = '143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 16.31 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.17 * 1;
        iVol = 170400 * 1;
        sVol = '170,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 16.41 * 1;
        iOpen = 16.44 * 1;
        iHigh = 16.74 * 1;
        iLow = 16.38 * 1;
        iVol = 162500 * 1;
        sVol = '162,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 16.31 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.56 * 1;
        iLow = 16.29 * 1;
        iVol = 135700 * 1;
        sVol = '135,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 16.21 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.54 * 1;
        iLow = 16.10 * 1;
        iVol = 136900 * 1;
        sVol = '136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 16.21 * 1;
        iOpen = 16.36 * 1;
        iHigh = 16.36 * 1;
        iLow = 16.09 * 1;
        iVol = 101600 * 1;
        sVol = '101,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 15.57 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.04 * 1;
        iLow = 15.45 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 15.68 * 1;
        iOpen = 15.56 * 1;
        iHigh = 15.87 * 1;
        iLow = 15.55 * 1;
        iVol = 196400 * 1;
        sVol = '196,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 14.39 * 1;
        iOpen = 15.42 * 1;
        iHigh = 15.42 * 1;
        iLow = 14.26 * 1;
        iVol = 244000 * 1;
        sVol = '244,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 14.98 * 1;
        iOpen = 14.39 * 1;
        iHigh = 15.08 * 1;
        iLow = 14.25 * 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(2020, 9, 30);
        iClose = 14.40 * 1;
        iOpen = 14.98 * 1;
        iHigh = 15.07 * 1;
        iLow = 14.23 * 1;
        iVol = 221500 * 1;
        sVol = '221,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 14.70 * 1;
        iOpen = 14.69 * 1;
        iHigh = 14.92 * 1;
        iLow = 14.42 * 1;
        iVol = 123800 * 1;
        sVol = '123,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 15.55 * 1;
        iOpen = 15.01 * 1;
        iHigh = 15.64 * 1;
        iLow = 14.82 * 1;
        iVol = 125700 * 1;
        sVol = '125,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 15.19 * 1;
        iOpen = 15.36 * 1;
        iHigh = 15.55 * 1;
        iLow = 14.86 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 15.58 * 1;
        iOpen = 15.34 * 1;
        iHigh = 15.76 * 1;
        iLow = 15.34 * 1;
        iVol = 102700 * 1;
        sVol = '102,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 15.18 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.84 * 1;
        iLow = 15.12 * 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, 10, 9);
        iClose = 16.86 * 1;
        iOpen = 16.34 * 1;
        iHigh = 17.31 * 1;
        iLow = 16.34 * 1;
        iVol = 271300 * 1;
        sVol = '271,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 16.82 * 1;
        iOpen = 17.11 * 1;
        iHigh = 17.15 * 1;
        iLow = 16.66 * 1;
        iVol = 149500 * 1;
        sVol = '149,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 16.53 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.37 * 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(2020, 10, 12);
        iClose = 16.27 * 1;
        iOpen = 16.45 * 1;
        iHigh = 16.55 * 1;
        iLow = 15.96 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 17.01 * 1;
        iOpen = 16.68 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.30 * 1;
        iVol = 152400 * 1;
        sVol = '152,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 17.80 * 1;
        iOpen = 17.02 * 1;
        iHigh = 17.97 * 1;
        iLow = 17.02 * 1;
        iVol = 193700 * 1;
        sVol = '193,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 17.96 * 1;
        iOpen = 17.48 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.37 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 17.75 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.69 * 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(2020, 10, 19);
        iClose = 18.07 * 1;
        iOpen = 17.61 * 1;
        iHigh = 18.13 * 1;
        iLow = 17.60 * 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, 10, 20);
        iClose = 18.13 * 1;
        iOpen = 17.92 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.84 * 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, 10, 23);
        iClose = 18.69 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.91 * 1;
        iLow = 18.48 * 1;
        iVol = 215900 * 1;
        sVol = '215,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 20.17 * 1;
        iOpen = 19.12 * 1;
        iHigh = 20.49 * 1;
        iLow = 19.00 * 1;
        iVol = 316700 * 1;
        sVol = '316,700';
            
        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 = 20.17 * 1;
        iOpen = 20.20 * 1;
        iHigh = 20.38 * 1;
        iLow = 20.05 * 1;
        iVol = 232800 * 1;
        sVol = '232,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 20.40 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.82 * 1;
        iLow = 20.06 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 19.06 * 1;
        iOpen = 20.43 * 1;
        iHigh = 20.62 * 1;
        iLow = 18.92 * 1;
        iVol = 229200 * 1;
        sVol = '229,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 18.30 * 1;
        iOpen = 19.54 * 1;
        iHigh = 19.54 * 1;
        iLow = 17.91 * 1;
        iVol = 277900 * 1;
        sVol = '277,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 18.62 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.03 * 1;
        iVol = 138600 * 1;
        sVol = '138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 18.56 * 1;
        iOpen = 18.63 * 1;
        iHigh = 18.86 * 1;
        iLow = 17.89 * 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(2020, 11, 4);
        iClose = 18.95 * 1;
        iOpen = 18.91 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.72 * 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(2020, 11, 7);
        iClose = 19.47 * 1;
        iOpen = 18.84 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.25 * 1;
        iVol = 324800 * 1;
        sVol = '324,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 19.84 * 1;
        iOpen = 19.65 * 1;
        iHigh = 19.87 * 1;
        iLow = 18.94 * 1;
        iVol = 264200 * 1;
        sVol = '264,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 19.97 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.22 * 1;
        iLow = 19.60 * 1;
        iVol = 280800 * 1;
        sVol = '280,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 16.98 * 1;
        iOpen = 19.52 * 1;
        iHigh = 19.61 * 1;
        iLow = 16.79 * 1;
        iVol = 1187800 * 1;
        sVol = '1,187,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 16.80 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.79 * 1;
        iVol = 486100 * 1;
        sVol = '486,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 17.54 * 1;
        iOpen = 17.38 * 1;
        iHigh = 18.39 * 1;
        iLow = 17.20 * 1;
        iVol = 506800 * 1;
        sVol = '506,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 17.96 * 1;
        iOpen = 17.79 * 1;
        iHigh = 18.08 * 1;
        iLow = 17.30 * 1;
        iVol = 278600 * 1;
        sVol = '278,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 18.86 * 1;
        iOpen = 18.17 * 1;
        iHigh = 19.51 * 1;
        iLow = 18.17 * 1;
        iVol = 353500 * 1;
        sVol = '353,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 20.81 * 1;
        iOpen = 19.91 * 1;
        iHigh = 21.32 * 1;
        iLow = 19.68 * 1;
        iVol = 549700 * 1;
        sVol = '549,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 20.66 * 1;
        iOpen = 20.88 * 1;
        iHigh = 21.23 * 1;
        iLow = 20.50 * 1;
        iVol = 1304900 * 1;
        sVol = '1,304,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 20.06 * 1;
        iOpen = 20.02 * 1;
        iHigh = 20.38 * 1;
        iLow = 19.48 * 1;
        iVol = 377700 * 1;
        sVol = '377,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 20.17 * 1;
        iOpen = 20.11 * 1;
        iHigh = 20.68 * 1;
        iLow = 20.05 * 1;
        iVol = 152500 * 1;
        sVol = '152,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 20.52 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.63 * 1;
        iLow = 20.09 * 1;
        iVol = 132700 * 1;
        sVol = '132,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 20.67 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.17 * 1;
        iLow = 20.35 * 1;
        iVol = 57400 * 1;
        sVol = '57,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 21.24 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.50 * 1;
        iLow = 20.56 * 1;
        iVol = 218200 * 1;
        sVol = '218,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 20.32 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.21 * 1;
        iVol = 135900 * 1;
        sVol = '135,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 20.58 * 1;
        iOpen = 20.32 * 1;
        iHigh = 20.63 * 1;
        iLow = 20.21 * 1;
        iVol = 158100 * 1;
        sVol = '158,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 20.69 * 1;
        iOpen = 20.65 * 1;
        iHigh = 20.90 * 1;
        iLow = 20.26 * 1;
        iVol = 152600 * 1;
        sVol = '152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 20.27 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.09 * 1;
        iVol = 186500 * 1;
        sVol = '186,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 20.57 * 1;
        iOpen = 20.23 * 1;
        iHigh = 20.84 * 1;
        iLow = 20.21 * 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(2021, 0, 6);
        iClose = 21.68 * 1;
        iOpen = 20.83 * 1;
        iHigh = 21.98 * 1;
        iLow = 20.72 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 22.09 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.79 * 1;
        iVol = 142700 * 1;
        sVol = '142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 21.92 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.58 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 21.79 * 1;
        iOpen = 21.41 * 1;
        iHigh = 22.38 * 1;
        iLow = 21.41 * 1;
        iVol = 134200 * 1;
        sVol = '134,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 22.26 * 1;
        iOpen = 22.01 * 1;
        iHigh = 22.45 * 1;
        iLow = 21.84 * 1;
        iVol = 177600 * 1;
        sVol = '177,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 21.47 * 1;
        iOpen = 22.25 * 1;
        iHigh = 22.62 * 1;
        iLow = 21.30 * 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(2021, 0, 14);
        iClose = 22.33 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.69 * 1;
        iLow = 21.68 * 1;
        iVol = 221100 * 1;
        sVol = '221,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 22.06 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.23 * 1;
        iLow = 21.70 * 1;
        iVol = 149000 * 1;
        sVol = '149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 22.55 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.71 * 1;
        iLow = 21.82 * 1;
        iVol = 354200 * 1;
        sVol = '354,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 22.58 * 1;
        iOpen = 22.55 * 1;
        iHigh = 23.35 * 1;
        iLow = 22.22 * 1;
        iVol = 332700 * 1;
        sVol = '332,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 22.80 * 1;
        iOpen = 22.50 * 1;
        iHigh = 23.27 * 1;
        iLow = 21.62 * 1;
        iVol = 432000 * 1;
        sVol = '432,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 23.86 * 1;
        iOpen = 22.25 * 1;
        iHigh = 23.94 * 1;
        iLow = 22.25 * 1;
        iVol = 369700 * 1;
        sVol = '369,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 23.89 * 1;
        iOpen = 23.90 * 1;
        iHigh = 24.42 * 1;
        iLow = 23.41 * 1;
        iVol = 229400 * 1;
        sVol = '229,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 23.35 * 1;
        iOpen = 24.09 * 1;
        iHigh = 24.09 * 1;
        iLow = 23.24 * 1;
        iVol = 196700 * 1;
        sVol = '196,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 23.45 * 1;
        iOpen = 22.95 * 1;
        iHigh = 23.79 * 1;
        iLow = 22.64 * 1;
        iVol = 314300 * 1;
        sVol = '314,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 22.28 * 1;
        iOpen = 23.63 * 1;
        iHigh = 23.98 * 1;
        iLow = 22.26 * 1;
        iVol = 287800 * 1;
        sVol = '287,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 21.34 * 1;
        iOpen = 22.52 * 1;
        iHigh = 22.54 * 1;
        iLow = 21.18 * 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(2021, 1, 1);
        iClose = 22.22 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.39 * 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(2021, 1, 2);
        iClose = 22.33 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.66 * 1;
        iLow = 21.81 * 1;
        iVol = 176800 * 1;
        sVol = '176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 22.69 * 1;
        iOpen = 22.48 * 1;
        iHigh = 22.85 * 1;
        iLow = 22.11 * 1;
        iVol = 118100 * 1;
        sVol = '118,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 23.34 * 1;
        iOpen = 23.18 * 1;
        iHigh = 24.28 * 1;
        iLow = 23.17 * 1;
        iVol = 301300 * 1;
        sVol = '301,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 23.64 * 1;
        iOpen = 24.12 * 1;
        iHigh = 24.15 * 1;
        iLow = 23.20 * 1;
        iVol = 132800 * 1;
        sVol = '132,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 24.45 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.73 * 1;
        iLow = 24.00 * 1;
        iVol = 142200 * 1;
        sVol = '142,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 25.66 * 1;
        iOpen = 25.22 * 1;
        iHigh = 26.34 * 1;
        iLow = 24.75 * 1;
        iVol = 453700 * 1;
        sVol = '453,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 26.52 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.72 * 1;
        iLow = 24.65 * 1;
        iVol = 396100 * 1;
        sVol = '396,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 27.82 * 1;
        iOpen = 26.92 * 1;
        iHigh = 27.90 * 1;
        iLow = 26.55 * 1;
        iVol = 522600 * 1;
        sVol = '522,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 28.10 * 1;
        iOpen = 27.56 * 1;
        iHigh = 28.54 * 1;
        iLow = 27.44 * 1;
        iVol = 201500 * 1;
        sVol = '201,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 28.16 * 1;
        iOpen = 27.75 * 1;
        iHigh = 28.73 * 1;
        iLow = 27.61 * 1;
        iVol = 298600 * 1;
        sVol = '298,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 28.26 * 1;
        iOpen = 27.96 * 1;
        iHigh = 28.61 * 1;
        iLow = 27.66 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 27.99 * 1;
        iOpen = 28.26 * 1;
        iHigh = 28.45 * 1;
        iLow = 27.69 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 28.52 * 1;
        iOpen = 28.23 * 1;
        iHigh = 28.73 * 1;
        iLow = 28.09 * 1;
        iVol = 154800 * 1;
        sVol = '154,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 29.33 * 1;
        iOpen = 28.56 * 1;
        iHigh = 29.63 * 1;
        iLow = 28.39 * 1;
        iVol = 317100 * 1;
        sVol = '317,100';
            
        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 = 29.12 * 1;
        iOpen = 28.78 * 1;
        iHigh = 29.23 * 1;
        iLow = 27.23 * 1;
        iVol = 370100 * 1;
        sVol = '370,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 29.02 * 1;
        iOpen = 29.08 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.72 * 1;
        iVol = 170300 * 1;
        sVol = '170,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 27.55 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.18 * 1;
        iLow = 27.13 * 1;
        iVol = 225300 * 1;
        sVol = '225,300';
            
        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 = 26.88 * 1;
        iOpen = 27.68 * 1;
        iHigh = 27.96 * 1;
        iLow = 26.50 * 1;
        iVol = 317900 * 1;
        sVol = '317,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 28.59 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.18 * 1;
        iLow = 27.56 * 1;
        iVol = 246600 * 1;
        sVol = '246,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 27.80 * 1;
        iOpen = 28.63 * 1;
        iHigh = 28.79 * 1;
        iLow = 27.80 * 1;
        iVol = 147100 * 1;
        sVol = '147,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 28.92 * 1;
        iOpen = 27.99 * 1;
        iHigh = 29.49 * 1;
        iLow = 27.43 * 1;
        iVol = 331500 * 1;
        sVol = '331,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 28.11 * 1;
        iOpen = 28.65 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.42 * 1;
        iVol = 335300 * 1;
        sVol = '335,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 28.17 * 1;
        iOpen = 28.65 * 1;
        iHigh = 28.84 * 1;
        iLow = 26.25 * 1;
        iVol = 285400 * 1;
        sVol = '285,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 28.83 * 1;
        iOpen = 28.42 * 1;
        iHigh = 29.38 * 1;
        iLow = 28.20 * 1;
        iVol = 243900 * 1;
        sVol = '243,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 28.97 * 1;
        iOpen = 29.11 * 1;
        iHigh = 29.64 * 1;
        iLow = 28.69 * 1;
        iVol = 182100 * 1;
        sVol = '182,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 29.94 * 1;
        iOpen = 29.07 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.07 * 1;
        iVol = 260300 * 1;
        sVol = '260,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 30.01 * 1;
        iOpen = 30.02 * 1;
        iHigh = 30.37 * 1;
        iLow = 29.25 * 1;
        iVol = 283400 * 1;
        sVol = '283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 28.90 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.59 * 1;
        iLow = 27.43 * 1;
        iVol = 391700 * 1;
        sVol = '391,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 28.22 * 1;
        iOpen = 28.70 * 1;
        iHigh = 29.30 * 1;
        iLow = 27.96 * 1;
        iVol = 258000 * 1;
        sVol = '258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 26.84 * 1;
        iOpen = 28.14 * 1;
        iHigh = 28.14 * 1;
        iLow = 26.69 * 1;
        iVol = 152600 * 1;
        sVol = '152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 27.84 * 1;
        iOpen = 26.65 * 1;
        iHigh = 28.14 * 1;
        iLow = 26.29 * 1;
        iVol = 187700 * 1;
        sVol = '187,700';
            
        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 = 27.35 * 1;
        iOpen = 27.89 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.24 * 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, 2, 19);
        iClose = 27.57 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.75 * 1;
        iLow = 26.41 * 1;
        iVol = 434700 * 1;
        sVol = '434,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 27.26 * 1;
        iOpen = 27.77 * 1;
        iHigh = 28.08 * 1;
        iLow = 26.90 * 1;
        iVol = 113500 * 1;
        sVol = '113,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 25.54 * 1;
        iOpen = 26.85 * 1;
        iHigh = 26.99 * 1;
        iLow = 25.24 * 1;
        iVol = 179400 * 1;
        sVol = '179,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 24.31 * 1;
        iOpen = 25.89 * 1;
        iHigh = 26.35 * 1;
        iLow = 24.27 * 1;
        iVol = 207300 * 1;
        sVol = '207,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 24.86 * 1;
        iOpen = 23.87 * 1;
        iHigh = 24.99 * 1;
        iLow = 23.44 * 1;
        iVol = 145400 * 1;
        sVol = '145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 25.28 * 1;
        iOpen = 24.93 * 1;
        iHigh = 25.66 * 1;
        iLow = 24.57 * 1;
        iVol = 210400 * 1;
        sVol = '210,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 24.39 * 1;
        iOpen = 25.15 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.25 * 1;
        iVol = 223300 * 1;
        sVol = '223,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 24.62 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.90 * 1;
        iLow = 24.04 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        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 = 24.84 * 1;
        iOpen = 24.64 * 1;
        iHigh = 25.31 * 1;
        iLow = 24.54 * 1;
        iVol = 247300 * 1;
        sVol = '247,300';
            
        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 = 25.82 * 1;
        iOpen = 25.14 * 1;
        iHigh = 25.82 * 1;
        iLow = 25.14 * 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(2021, 3, 5);
        iClose = 25.86 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.59 * 1;
        iLow = 25.48 * 1;
        iVol = 112000 * 1;
        sVol = '112,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 25.86 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.23 * 1;
        iLow = 25.66 * 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, 3, 7);
        iClose = 25.62 * 1;
        iOpen = 26.29 * 1;
        iHigh = 26.29 * 1;
        iLow = 25.33 * 1;
        iVol = 137600 * 1;
        sVol = '137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 25.65 * 1;
        iOpen = 25.82 * 1;
        iHigh = 26.11 * 1;
        iLow = 25.23 * 1;
        iVol = 163700 * 1;
        sVol = '163,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 25.82 * 1;
        iOpen = 25.65 * 1;
        iHigh = 25.93 * 1;
        iLow = 25.50 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 25.98 * 1;
        iOpen = 26.33 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.63 * 1;
        iVol = 152800 * 1;
        sVol = '152,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 25.04 * 1;
        iOpen = 25.90 * 1;
        iHigh = 25.90 * 1;
        iLow = 24.89 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 25.23 * 1;
        iOpen = 24.93 * 1;
        iHigh = 25.67 * 1;
        iLow = 24.93 * 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, 3, 15);
        iClose = 25.12 * 1;
        iOpen = 25.56 * 1;
        iHigh = 25.56 * 1;
        iLow = 24.79 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 25.37 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.60 * 1;
        iLow = 25.01 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 25.02 * 1;
        iOpen = 25.39 * 1;
        iHigh = 25.66 * 1;
        iLow = 24.51 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 23.65 * 1;
        iOpen = 24.69 * 1;
        iHigh = 24.69 * 1;
        iLow = 23.26 * 1;
        iVol = 187100 * 1;
        sVol = '187,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 24.47 * 1;
        iOpen = 23.64 * 1;
        iHigh = 24.52 * 1;
        iLow = 22.91 * 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(2021, 3, 22);
        iClose = 24.26 * 1;
        iOpen = 24.54 * 1;
        iHigh = 24.64 * 1;
        iLow = 24.18 * 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(2021, 3, 23);
        iClose = 24.87 * 1;
        iOpen = 24.46 * 1;
        iHigh = 25.21 * 1;
        iLow = 24.08 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 24.94 * 1;
        iOpen = 24.99 * 1;
        iHigh = 25.26 * 1;
        iLow = 24.68 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 24.85 * 1;
        iOpen = 24.94 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.53 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 24.95 * 1;
        iOpen = 24.78 * 1;
        iHigh = 25.07 * 1;
        iLow = 24.54 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 24.70 * 1;
        iOpen = 25.14 * 1;
        iHigh = 25.46 * 1;
        iLow = 24.62 * 1;
        iVol = 134300 * 1;
        sVol = '134,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 23.98 * 1;
        iOpen = 24.37 * 1;
        iHigh = 24.59 * 1;
        iLow = 23.82 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 24.24 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.72 * 1;
        iLow = 23.96 * 1;
        iVol = 490000 * 1;
        sVol = '490,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 23.46 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.12 * 1;
        iLow = 23.27 * 1;
        iVol = 254700 * 1;
        sVol = '254,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 23.29 * 1;
        iOpen = 23.73 * 1;
        iHigh = 23.73 * 1;
        iLow = 23.08 * 1;
        iVol = 194800 * 1;
        sVol = '194,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 23.54 * 1;
        iOpen = 23.29 * 1;
        iHigh = 23.61 * 1;
        iLow = 22.75 * 1;
        iVol = 285200 * 1;
        sVol = '285,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 23.84 * 1;
        iOpen = 23.58 * 1;
        iHigh = 24.21 * 1;
        iLow = 23.58 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 22.73 * 1;
        iOpen = 23.77 * 1;
        iHigh = 23.77 * 1;
        iLow = 22.65 * 1;
        iVol = 150500 * 1;
        sVol = '150,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 22.56 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.68 * 1;
        iLow = 21.94 * 1;
        iVol = 329600 * 1;
        sVol = '329,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 22.62 * 1;
        iOpen = 22.47 * 1;
        iHigh = 23.09 * 1;
        iLow = 22.16 * 1;
        iVol = 353600 * 1;
        sVol = '353,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 23.58 * 1;
        iOpen = 22.70 * 1;
        iHigh = 23.76 * 1;
        iLow = 22.70 * 1;
        iVol = 180800 * 1;
        sVol = '180,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 24.10 * 1;
        iOpen = 23.75 * 1;
        iHigh = 24.42 * 1;
        iLow = 23.73 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 23.87 * 1;
        iOpen = 23.92 * 1;
        iHigh = 24.22 * 1;
        iLow = 23.36 * 1;
        iVol = 385500 * 1;
        sVol = '385,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 23.67 * 1;
        iOpen = 23.91 * 1;
        iHigh = 24.30 * 1;
        iLow = 22.86 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 23.44 * 1;
        iOpen = 22.92 * 1;
        iHigh = 23.49 * 1;
        iLow = 22.69 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 23.49 * 1;
        iOpen = 23.38 * 1;
        iHigh = 23.60 * 1;
        iLow = 22.90 * 1;
        iVol = 124700 * 1;
        sVol = '124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 23.33 * 1;
        iOpen = 23.79 * 1;
        iHigh = 23.90 * 1;
        iLow = 23.27 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 23.60 * 1;
        iOpen = 23.47 * 1;
        iHigh = 23.79 * 1;
        iLow = 23.17 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 23.14 * 1;
        iOpen = 23.65 * 1;
        iHigh = 23.82 * 1;
        iLow = 23.14 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 23.55 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.55 * 1;
        iLow = 23.00 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 24.27 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.42 * 1;
        iLow = 23.80 * 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, 4, 28);
        iClose = 25.29 * 1;
        iOpen = 24.47 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.09 * 1;
        iVol = 348500 * 1;
        sVol = '348,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 23.85 * 1;
        iOpen = 25.39 * 1;
        iHigh = 25.39 * 1;
        iLow = 23.76 * 1;
        iVol = 231100 * 1;
        sVol = '231,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 24.28 * 1;
        iOpen = 23.97 * 1;
        iHigh = 24.57 * 1;
        iLow = 23.59 * 1;
        iVol = 101800 * 1;
        sVol = '101,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 24.75 * 1;
        iOpen = 24.22 * 1;
        iHigh = 24.86 * 1;
        iLow = 24.18 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 24.52 * 1;
        iOpen = 24.90 * 1;
        iHigh = 24.93 * 1;
        iLow = 24.35 * 1;
        iVol = 85000 * 1;
        sVol = '85,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 24.71 * 1;
        iOpen = 24.62 * 1;
        iHigh = 24.85 * 1;
        iLow = 24.50 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 25.66 * 1;
        iOpen = 24.73 * 1;
        iHigh = 25.80 * 1;
        iLow = 24.72 * 1;
        iVol = 203000 * 1;
        sVol = '203,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 22.13 * 1;
        iOpen = 22.51 * 1;
        iHigh = 23.60 * 1;
        iLow = 21.61 * 1;
        iVol = 1004800 * 1;
        sVol = '1,004,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 21.38 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.15 * 1;
        iVol = 473000 * 1;
        sVol = '473,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 21.70 * 1;
        iOpen = 21.53 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.50 * 1;
        iVol = 333800 * 1;
        sVol = '333,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 23.68 * 1;
        iOpen = 21.83 * 1;
        iHigh = 23.98 * 1;
        iLow = 21.75 * 1;
        iVol = 511300 * 1;
        sVol = '511,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 23.70 * 1;
        iOpen = 23.63 * 1;
        iHigh = 23.93 * 1;
        iLow = 23.01 * 1;
        iVol = 253500 * 1;
        sVol = '253,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 24.17 * 1;
        iOpen = 23.48 * 1;
        iHigh = 24.18 * 1;
        iLow = 21.77 * 1;
        iVol = 290100 * 1;
        sVol = '290,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 23.99 * 1;
        iOpen = 24.35 * 1;
        iHigh = 24.58 * 1;
        iLow = 23.57 * 1;
        iVol = 260200 * 1;
        sVol = '260,200';
            
        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 = 25.70 * 1;
        iOpen = 23.73 * 1;
        iHigh = 26.24 * 1;
        iLow = 23.73 * 1;
        iVol = 850400 * 1;
        sVol = '850,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 25.55 * 1;
        iOpen = 25.85 * 1;
        iHigh = 25.99 * 1;
        iLow = 24.69 * 1;
        iVol = 352000 * 1;
        sVol = '352,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 25.68 * 1;
        iOpen = 25.55 * 1;
        iHigh = 25.74 * 1;
        iLow = 24.98 * 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(2021, 5, 23);
        iClose = 26.13 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.44 * 1;
        iLow = 25.50 * 1;
        iVol = 278500 * 1;
        sVol = '278,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 26.97 * 1;
        iOpen = 26.28 * 1;
        iHigh = 27.15 * 1;
        iLow = 26.10 * 1;
        iVol = 304000 * 1;
        sVol = '304,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 26.59 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.10 * 1;
        iLow = 26.42 * 1;
        iVol = 576800 * 1;
        sVol = '576,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 25.58 * 1;
        iOpen = 26.48 * 1;
        iHigh = 26.48 * 1;
        iLow = 25.51 * 1;
        iVol = 231000 * 1;
        sVol = '231,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 24.81 * 1;
        iOpen = 25.68 * 1;
        iHigh = 25.74 * 1;
        iLow = 24.77 * 1;
        iVol = 203500 * 1;
        sVol = '203,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 24.16 * 1;
        iOpen = 24.95 * 1;
        iHigh = 24.95 * 1;
        iLow = 23.96 * 1;
        iVol = 218700 * 1;
        sVol = '218,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 25.78 * 1;
        iOpen = 24.33 * 1;
        iHigh = 25.88 * 1;
        iLow = 24.29 * 1;
        iVol = 623700 * 1;
        sVol = '623,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 25.65 * 1;
        iOpen = 25.75 * 1;
        iHigh = 25.76 * 1;
        iLow = 25.10 * 1;
        iVol = 139900 * 1;
        sVol = '139,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 25.55 * 1;
        iOpen = 25.63 * 1;
        iHigh = 25.69 * 1;
        iLow = 24.88 * 1;
        iVol = 153100 * 1;
        sVol = '153,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 25.41 * 1;
        iOpen = 25.55 * 1;
        iHigh = 25.70 * 1;
        iLow = 24.92 * 1;
        iVol = 160100 * 1;
        sVol = '160,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 25.11 * 1;
        iOpen = 24.95 * 1;
        iHigh = 25.60 * 1;
        iLow = 24.42 * 1;
        iVol = 179500 * 1;
        sVol = '179,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 24.87 * 1;
        iOpen = 25.42 * 1;
        iHigh = 25.42 * 1;
        iLow = 24.51 * 1;
        iVol = 465700 * 1;
        sVol = '465,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 24.26 * 1;
        iOpen = 24.82 * 1;
        iHigh = 25.33 * 1;
        iLow = 24.16 * 1;
        iVol = 204800 * 1;
        sVol = '204,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 23.99 * 1;
        iOpen = 24.10 * 1;
        iHigh = 24.43 * 1;
        iLow = 23.94 * 1;
        iVol = 116200 * 1;
        sVol = '116,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 23.92 * 1;
        iOpen = 24.22 * 1;
        iHigh = 24.42 * 1;
        iLow = 23.85 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 23.21 * 1;
        iOpen = 23.93 * 1;
        iHigh = 23.93 * 1;
        iLow = 23.12 * 1;
        iVol = 160300 * 1;
        sVol = '160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 23.05 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.51 * 1;
        iVol = 235400 * 1;
        sVol = '235,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 22.27 * 1;
        iOpen = 22.84 * 1;
        iHigh = 23.07 * 1;
        iLow = 22.17 * 1;
        iVol = 197200 * 1;
        sVol = '197,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 22.92 * 1;
        iOpen = 22.25 * 1;
        iHigh = 23.03 * 1;
        iLow = 22.25 * 1;
        iVol = 183000 * 1;
        sVol = '183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 23.43 * 1;
        iOpen = 22.93 * 1;
        iHigh = 23.43 * 1;
        iLow = 22.79 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 23.16 * 1;
        iOpen = 23.44 * 1;
        iHigh = 23.44 * 1;
        iLow = 22.85 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        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 = 23.25 * 1;
        iOpen = 23.67 * 1;
        iHigh = 23.67 * 1;
        iLow = 22.77 * 1;
        iVol = 185900 * 1;
        sVol = '185,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 25.45 * 1;
        iOpen = 23.51 * 1;
        iHigh = 25.58 * 1;
        iLow = 23.51 * 1;
        iVol = 312400 * 1;
        sVol = '312,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 24.35 * 1;
        iOpen = 25.24 * 1;
        iHigh = 25.35 * 1;
        iLow = 24.03 * 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(2021, 6, 28);
        iClose = 24.80 * 1;
        iOpen = 24.59 * 1;
        iHigh = 25.04 * 1;
        iLow = 24.33 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 25.18 * 1;
        iOpen = 24.85 * 1;
        iHigh = 25.39 * 1;
        iLow = 24.85 * 1;
        iVol = 76700 * 1;
        sVol = '76,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 24.97 * 1;
        iOpen = 25.08 * 1;
        iHigh = 25.46 * 1;
        iLow = 24.81 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 25.35 * 1;
        iOpen = 25.10 * 1;
        iHigh = 25.66 * 1;
        iLow = 24.36 * 1;
        iVol = 270500 * 1;
        sVol = '270,500';
            
        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 = 24.92 * 1;
        iOpen = 25.37 * 1;
        iHigh = 25.37 * 1;
        iLow = 24.50 * 1;
        iVol = 180700 * 1;
        sVol = '180,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 24.72 * 1;
        iOpen = 24.70 * 1;
        iHigh = 24.99 * 1;
        iLow = 24.18 * 1;
        iVol = 169200 * 1;
        sVol = '169,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 25.57 * 1;
        iOpen = 24.88 * 1;
        iHigh = 25.68 * 1;
        iLow = 24.83 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 26.27 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.30 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 26.11 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.45 * 1;
        iLow = 25.75 * 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(2021, 7, 10);
        iClose = 26.81 * 1;
        iOpen = 26.15 * 1;
        iHigh = 26.85 * 1;
        iLow = 25.86 * 1;
        iVol = 146500 * 1;
        sVol = '146,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 26.17 * 1;
        iOpen = 26.84 * 1;
        iHigh = 26.87 * 1;
        iLow = 26.02 * 1;
        iVol = 117400 * 1;
        sVol = '117,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 26.69 * 1;
        iOpen = 26.29 * 1;
        iHigh = 26.71 * 1;
        iLow = 25.71 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 26.46 * 1;
        iOpen = 26.74 * 1;
        iHigh = 26.96 * 1;
        iLow = 26.42 * 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(2021, 7, 16);
        iClose = 25.55 * 1;
        iOpen = 26.19 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.51 * 1;
        iVol = 129300 * 1;
        sVol = '129,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 24.63 * 1;
        iOpen = 25.17 * 1;
        iHigh = 25.17 * 1;
        iLow = 24.61 * 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, 7, 18);
        iClose = 25.12 * 1;
        iOpen = 24.79 * 1;
        iHigh = 25.58 * 1;
        iLow = 24.33 * 1;
        iVol = 103900 * 1;
        sVol = '103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 24.74 * 1;
        iOpen = 24.77 * 1;
        iHigh = 25.09 * 1;
        iLow = 24.17 * 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(2021, 7, 20);
        iClose = 25.94 * 1;
        iOpen = 24.60 * 1;
        iHigh = 26.02 * 1;
        iLow = 24.60 * 1;
        iVol = 170100 * 1;
        sVol = '170,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 25.49 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.25 * 1;
        iLow = 25.34 * 1;
        iVol = 105000 * 1;
        sVol = '105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 25.61 * 1;
        iOpen = 25.60 * 1;
        iHigh = 25.77 * 1;
        iLow = 25.18 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 25.33 * 1;
        iOpen = 25.66 * 1;
        iHigh = 25.90 * 1;
        iLow = 25.33 * 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, 7, 26);
        iClose = 25.13 * 1;
        iOpen = 25.27 * 1;
        iHigh = 25.56 * 1;
        iLow = 25.04 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 26.03 * 1;
        iOpen = 25.21 * 1;
        iHigh = 26.32 * 1;
        iLow = 25.21 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 25.89 * 1;
        iOpen = 26.18 * 1;
        iHigh = 26.75 * 1;
        iLow = 25.75 * 1;
        iVol = 128300 * 1;
        sVol = '128,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 25.52 * 1;
        iOpen = 25.86 * 1;
        iHigh = 25.93 * 1;
        iLow = 25.43 * 1;
        iVol = 186200 * 1;
        sVol = '186,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 25.78 * 1;
        iOpen = 25.54 * 1;
        iHigh = 25.94 * 1;
        iLow = 25.00 * 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(2021, 8, 2);
        iClose = 25.66 * 1;
        iOpen = 25.84 * 1;
        iHigh = 25.84 * 1;
        iLow = 25.19 * 1;
        iVol = 109000 * 1;
        sVol = '109,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 25.45 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.53 * 1;
        iLow = 24.99 * 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(2021, 8, 7);
        iClose = 25.42 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.69 * 1;
        iLow = 25.34 * 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(2021, 8, 8);
        iClose = 25.00 * 1;
        iOpen = 25.36 * 1;
        iHigh = 25.62 * 1;
        iLow = 24.84 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 25.24 * 1;
        iOpen = 24.94 * 1;
        iHigh = 26.78 * 1;
        iLow = 24.52 * 1;
        iVol = 299700 * 1;
        sVol = '299,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 24.89 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.35 * 1;
        iLow = 24.80 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 25.20 * 1;
        iOpen = 24.97 * 1;
        iHigh = 25.34 * 1;
        iLow = 24.59 * 1;
        iVol = 103000 * 1;
        sVol = '103,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 24.91 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.39 * 1;
        iLow = 24.83 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 25.44 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.69 * 1;
        iLow = 24.70 * 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(2021, 8, 16);
        iClose = 25.63 * 1;
        iOpen = 25.54 * 1;
        iHigh = 26.05 * 1;
        iLow = 25.26 * 1;
        iVol = 143400 * 1;
        sVol = '143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 25.71 * 1;
        iOpen = 25.84 * 1;
        iHigh = 26.19 * 1;
        iLow = 25.16 * 1;
        iVol = 362600 * 1;
        sVol = '362,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 24.91 * 1;
        iOpen = 25.01 * 1;
        iHigh = 25.61 * 1;
        iLow = 24.55 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 24.65 * 1;
        iOpen = 25.18 * 1;
        iHigh = 25.18 * 1;
        iLow = 24.27 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 25.37 * 1;
        iOpen = 24.74 * 1;
        iHigh = 25.74 * 1;
        iLow = 24.74 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 25.83 * 1;
        iOpen = 25.40 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.35 * 1;
        iVol = 140500 * 1;
        sVol = '140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 25.74 * 1;
        iOpen = 25.74 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.52 * 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(2021, 8, 27);
        iClose = 26.09 * 1;
        iOpen = 25.75 * 1;
        iHigh = 26.48 * 1;
        iLow = 25.56 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 25.07 * 1;
        iOpen = 25.85 * 1;
        iHigh = 25.88 * 1;
        iLow = 24.96 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 25.33 * 1;
        iOpen = 25.07 * 1;
        iHigh = 25.37 * 1;
        iLow = 25.02 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 25.61 * 1;
        iOpen = 25.55 * 1;
        iHigh = 25.89 * 1;
        iLow = 25.25 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 26.16 * 1;
        iOpen = 25.67 * 1;
        iHigh = 26.37 * 1;
        iLow = 25.44 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 25.38 * 1;
        iOpen = 26.37 * 1;
        iHigh = 26.55 * 1;
        iLow = 25.26 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 22.63 * 1;
        iOpen = 21.60 * 1;
        iHigh = 24.57 * 1;
        iLow = 21.60 * 1;
        iVol = 1126100 * 1;
        sVol = '1,126,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 22.40 * 1;
        iOpen = 22.89 * 1;
        iHigh = 22.89 * 1;
        iLow = 21.30 * 1;
        iVol = 432500 * 1;
        sVol = '432,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 23.19 * 1;
        iOpen = 22.59 * 1;
        iHigh = 23.69 * 1;
        iLow = 22.58 * 1;
        iVol = 260100 * 1;
        sVol = '260,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 22.79 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.36 * 1;
        iLow = 22.55 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 22.67 * 1;
        iOpen = 22.80 * 1;
        iHigh = 22.93 * 1;
        iLow = 22.57 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 22.88 * 1;
        iOpen = 22.67 * 1;
        iHigh = 23.09 * 1;
        iLow = 22.51 * 1;
        iVol = 165800 * 1;
        sVol = '165,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 22.75 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.40 * 1;
        iVol = 118200 * 1;
        sVol = '118,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 23.84 * 1;
        iOpen = 22.86 * 1;
        iHigh = 23.86 * 1;
        iLow = 22.80 * 1;
        iVol = 185700 * 1;
        sVol = '185,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 24.27 * 1;
        iOpen = 24.29 * 1;
        iHigh = 24.44 * 1;
        iLow = 23.59 * 1;
        iVol = 161700 * 1;
        sVol = '161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 22.83 * 1;
        iOpen = 24.73 * 1;
        iHigh = 25.00 * 1;
        iLow = 22.74 * 1;
        iVol = 278500 * 1;
        sVol = '278,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 22.75 * 1;
        iOpen = 22.87 * 1;
        iHigh = 23.05 * 1;
        iLow = 22.30 * 1;
        iVol = 151100 * 1;
        sVol = '151,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 22.47 * 1;
        iOpen = 22.75 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.32 * 1;
        iVol = 157200 * 1;
        sVol = '157,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 22.20 * 1;
        iOpen = 22.38 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.96 * 1;
        iVol = 205100 * 1;
        sVol = '205,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 22.22 * 1;
        iOpen = 22.12 * 1;
        iHigh = 22.41 * 1;
        iLow = 21.88 * 1;
        iVol = 140600 * 1;
        sVol = '140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 21.53 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.45 * 1;
        iVol = 149400 * 1;
        sVol = '149,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 20.87 * 1;
        iOpen = 21.75 * 1;
        iHigh = 21.75 * 1;
        iLow = 20.64 * 1;
        iVol = 300800 * 1;
        sVol = '300,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 20.78 * 1;
        iOpen = 20.77 * 1;
        iHigh = 21.21 * 1;
        iLow = 20.73 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 21.26 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.29 * 1;
        iLow = 20.79 * 1;
        iVol = 176000 * 1;
        sVol = '176,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 21.57 * 1;
        iOpen = 21.46 * 1;
        iHigh = 21.64 * 1;
        iLow = 21.18 * 1;
        iVol = 121400 * 1;
        sVol = '121,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 27.20 * 1;
        iOpen = 24.61 * 1;
        iHigh = 27.70 * 1;
        iLow = 23.27 * 1;
        iVol = 1393900 * 1;
        sVol = '1,393,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 26.99 * 1;
        iOpen = 27.04 * 1;
        iHigh = 27.42 * 1;
        iLow = 26.49 * 1;
        iVol = 394200 * 1;
        sVol = '394,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 26.46 * 1;
        iOpen = 26.90 * 1;
        iHigh = 27.22 * 1;
        iLow = 26.45 * 1;
        iVol = 347800 * 1;
        sVol = '347,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 26.73 * 1;
        iOpen = 26.56 * 1;
        iHigh = 27.25 * 1;
        iLow = 26.56 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 27.00 * 1;
        iOpen = 26.76 * 1;
        iHigh = 27.00 * 1;
        iLow = 26.00 * 1;
        iVol = 122800 * 1;
        sVol = '122,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 27.44 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.45 * 1;
        iLow = 26.71 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 27.46 * 1;
        iOpen = 27.49 * 1;
        iHigh = 27.50 * 1;
        iLow = 27.12 * 1;
        iVol = 202700 * 1;
        sVol = '202,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 26.89 * 1;
        iOpen = 27.36 * 1;
        iHigh = 27.49 * 1;
        iLow = 26.45 * 1;
        iVol = 111900 * 1;
        sVol = '111,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 26.97 * 1;
        iOpen = 26.90 * 1;
        iHigh = 27.14 * 1;
        iLow = 26.75 * 1;
        iVol = 90800 * 1;
        sVol = '90,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 26.91 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.01 * 1;
        iLow = 26.75 * 1;
        iVol = 180500 * 1;
        sVol = '180,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 26.81 * 1;
        iOpen = 27.13 * 1;
        iHigh = 27.24 * 1;
        iLow = 26.75 * 1;
        iVol = 121900 * 1;
        sVol = '121,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 26.98 * 1;
        iOpen = 26.76 * 1;
        iHigh = 27.07 * 1;
        iLow = 26.73 * 1;
        iVol = 181600 * 1;
        sVol = '181,600';
            
        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 = 26.83 * 1;
        iOpen = 26.86 * 1;
        iHigh = 26.95 * 1;
        iLow = 26.75 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 26.65 * 1;
        iOpen = 26.95 * 1;
        iHigh = 26.95 * 1;
        iLow = 26.11 * 1;
        iVol = 198600 * 1;
        sVol = '198,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 25.75 * 1;
        iOpen = 26.74 * 1;
        iHigh = 26.74 * 1;
        iLow = 25.66 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 26.50 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.87 * 1;
        iLow = 25.77 * 1;
        iVol = 180800 * 1;
        sVol = '180,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 26.47 * 1;
        iOpen = 26.58 * 1;
        iHigh = 26.58 * 1;
        iLow = 25.68 * 1;
        iVol = 111000 * 1;
        sVol = '111,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 27.00 * 1;
        iOpen = 26.35 * 1;
        iHigh = 27.00 * 1;
        iLow = 26.14 * 1;
        iVol = 96200 * 1;
        sVol = '96,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 25.96 * 1;
        iOpen = 26.59 * 1;
        iHigh = 26.59 * 1;
        iLow = 25.25 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 25.63 * 1;
        iOpen = 26.25 * 1;
        iHigh = 26.30 * 1;
        iLow = 25.42 * 1;
        iVol = 105700 * 1;
        sVol = '105,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 25.39 * 1;
        iOpen = 25.56 * 1;
        iHigh = 25.65 * 1;
        iLow = 24.77 * 1;
        iVol = 110300 * 1;
        sVol = '110,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 24.80 * 1;
        iOpen = 25.87 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.79 * 1;
        iVol = 166800 * 1;
        sVol = '166,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 25.82 * 1;
        iOpen = 24.75 * 1;
        iHigh = 26.02 * 1;
        iLow = 24.75 * 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(2021, 11, 3);
        iClose = 25.52 * 1;
        iOpen = 25.81 * 1;
        iHigh = 25.88 * 1;
        iLow = 25.23 * 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(2021, 11, 6);
        iClose = 25.64 * 1;
        iOpen = 25.66 * 1;
        iHigh = 26.18 * 1;
        iLow = 25.21 * 1;
        iVol = 103500 * 1;
        sVol = '103,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 25.14 * 1;
        iOpen = 26.09 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.08 * 1;
        iVol = 195000 * 1;
        sVol = '195,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 25.26 * 1;
        iOpen = 25.36 * 1;
        iHigh = 25.82 * 1;
        iLow = 25.17 * 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(2021, 11, 9);
        iClose = 23.99 * 1;
        iOpen = 25.14 * 1;
        iHigh = 25.14 * 1;
        iLow = 23.99 * 1;
        iVol = 91200 * 1;
        sVol = '91,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 24.54 * 1;
        iOpen = 24.05 * 1;
        iHigh = 24.75 * 1;
        iLow = 23.20 * 1;
        iVol = 143400 * 1;
        sVol = '143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 24.16 * 1;
        iOpen = 24.61 * 1;
        iHigh = 24.91 * 1;
        iLow = 24.07 * 1;
        iVol = 158000 * 1;
        sVol = '158,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 23.54 * 1;
        iOpen = 24.02 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.19 * 1;
        iVol = 298600 * 1;
        sVol = '298,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 23.88 * 1;
        iOpen = 23.45 * 1;
        iHigh = 23.90 * 1;
        iLow = 22.86 * 1;
        iVol = 228700 * 1;
        sVol = '228,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 23.23 * 1;
        iOpen = 23.98 * 1;
        iHigh = 24.03 * 1;
        iLow = 23.05 * 1;
        iVol = 176100 * 1;
        sVol = '176,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 23.66 * 1;
        iOpen = 23.13 * 1;
        iHigh = 24.12 * 1;
        iLow = 23.13 * 1;
        iVol = 530800 * 1;
        sVol = '530,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 23.49 * 1;
        iOpen = 23.18 * 1;
        iHigh = 23.53 * 1;
        iLow = 23.00 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 24.00 * 1;
        iOpen = 23.65 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.65 * 1;
        iVol = 154500 * 1;
        sVol = '154,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 24.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.34 * 1;
        iLow = 23.63 * 1;
        iVol = 232100 * 1;
        sVol = '232,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 24.16 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.33 * 1;
        iLow = 23.69 * 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(2021, 11, 27);
        iClose = 23.64 * 1;
        iOpen = 24.13 * 1;
        iHigh = 24.13 * 1;
        iLow = 23.20 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 23.39 * 1;
        iOpen = 23.63 * 1;
        iHigh = 23.68 * 1;
        iLow = 23.31 * 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, 29);
        iClose = 23.66 * 1;
        iOpen = 23.35 * 1;
        iHigh = 23.78 * 1;
        iLow = 23.20 * 1;
        iVol = 73500 * 1;
        sVol = '73,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 23.46 * 1;
        iOpen = 23.45 * 1;
        iHigh = 23.81 * 1;
        iLow = 23.45 * 1;
        iVol = 57700 * 1;
        sVol = '57,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 23.69 * 1;
        iOpen = 23.55 * 1;
        iHigh = 23.91 * 1;
        iLow = 23.35 * 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, 0, 3);
        iClose = 23.96 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.33 * 1;
        iLow = 23.76 * 1;
        iVol = 220400 * 1;
        sVol = '220,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 23.66 * 1;
        iOpen = 23.90 * 1;
        iHigh = 24.30 * 1;
        iLow = 23.36 * 1;
        iVol = 148400 * 1;
        sVol = '148,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 23.53 * 1;
        iOpen = 23.66 * 1;
        iHigh = 24.07 * 1;
        iLow = 23.52 * 1;
        iVol = 103000 * 1;
        sVol = '103,000';
            
        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 = 23.56 * 1;
        iOpen = 23.96 * 1;
        iHigh = 23.96 * 1;
        iLow = 23.29 * 1;
        iVol = 89200 * 1;
        sVol = '89,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 23.57 * 1;
        iOpen = 23.52 * 1;
        iHigh = 23.80 * 1;
        iLow = 23.05 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 23.18 * 1;
        iOpen = 23.41 * 1;
        iHigh = 23.44 * 1;
        iLow = 23.01 * 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(2022, 0, 11);
        iClose = 23.27 * 1;
        iOpen = 23.29 * 1;
        iHigh = 23.36 * 1;
        iLow = 22.70 * 1;
        iVol = 75900 * 1;
        sVol = '75,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 23.19 * 1;
        iOpen = 23.36 * 1;
        iHigh = 23.67 * 1;
        iLow = 22.90 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 23.11 * 1;
        iOpen = 23.31 * 1;
        iHigh = 23.42 * 1;
        iLow = 23.04 * 1;
        iVol = 83500 * 1;
        sVol = '83,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 23.07 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.35 * 1;
        iLow = 22.67 * 1;
        iVol = 107500 * 1;
        sVol = '107,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 21.62 * 1;
        iOpen = 22.84 * 1;
        iHigh = 22.84 * 1;
        iLow = 21.61 * 1;
        iVol = 197800 * 1;
        sVol = '197,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 21.58 * 1;
        iOpen = 21.75 * 1;
        iHigh = 21.97 * 1;
        iLow = 21.18 * 1;
        iVol = 105100 * 1;
        sVol = '105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 21.16 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.03 * 1;
        iLow = 21.15 * 1;
        iVol = 208100 * 1;
        sVol = '208,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 20.51 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.54 * 1;
        iLow = 20.22 * 1;
        iVol = 272100 * 1;
        sVol = '272,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 20.63 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.75 * 1;
        iLow = 19.69 * 1;
        iVol = 190500 * 1;
        sVol = '190,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 21.40 * 1;
        iOpen = 20.50 * 1;
        iHigh = 21.65 * 1;
        iLow = 20.50 * 1;
        iVol = 294000 * 1;
        sVol = '294,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 20.93 * 1;
        iOpen = 21.53 * 1;
        iHigh = 21.76 * 1;
        iLow = 20.63 * 1;
        iVol = 139100 * 1;
        sVol = '139,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 19.33 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.33 * 1;
        iLow = 19.27 * 1;
        iVol = 115900 * 1;
        sVol = '115,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 19.73 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.75 * 1;
        iLow = 19.08 * 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(2022, 0, 31);
        iClose = 20.33 * 1;
        iOpen = 19.59 * 1;
        iHigh = 20.34 * 1;
        iLow = 19.59 * 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(2022, 1, 1);
        iClose = 20.29 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.44 * 1;
        iLow = 20.08 * 1;
        iVol = 197000 * 1;
        sVol = '197,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 19.97 * 1;
        iOpen = 20.29 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.63 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 19.67 * 1;
        iOpen = 19.83 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.62 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 19.62 * 1;
        iOpen = 19.66 * 1;
        iHigh = 19.76 * 1;
        iLow = 19.33 * 1;
        iVol = 108900 * 1;
        sVol = '108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 19.54 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.70 * 1;
        iLow = 19.27 * 1;
        iVol = 131200 * 1;
        sVol = '131,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 19.90 * 1;
        iOpen = 19.63 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.63 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 20.33 * 1;
        iOpen = 20.02 * 1;
        iHigh = 20.48 * 1;
        iLow = 19.72 * 1;
        iVol = 93100 * 1;
        sVol = '93,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 20.22 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.74 * 1;
        iLow = 20.10 * 1;
        iVol = 99400 * 1;
        sVol = '99,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 20.26 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.85 * 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(2022, 1, 14);
        iClose = 20.76 * 1;
        iOpen = 20.39 * 1;
        iHigh = 21.03 * 1;
        iLow = 20.02 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 21.33 * 1;
        iOpen = 20.90 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.59 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 21.20 * 1;
        iOpen = 21.16 * 1;
        iHigh = 21.69 * 1;
        iLow = 20.99 * 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(2022, 1, 17);
        iClose = 20.71 * 1;
        iOpen = 21.07 * 1;
        iHigh = 21.35 * 1;
        iLow = 20.60 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 20.51 * 1;
        iOpen = 20.56 * 1;
        iHigh = 20.82 * 1;
        iLow = 20.32 * 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(2022, 1, 22);
        iClose = 19.87 * 1;
        iOpen = 20.37 * 1;
        iHigh = 20.56 * 1;
        iLow = 19.84 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 18.93 * 1;
        iOpen = 20.08 * 1;
        iHigh = 20.34 * 1;
        iLow = 18.89 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 19.15 * 1;
        iOpen = 18.46 * 1;
        iHigh = 19.18 * 1;
        iLow = 18.00 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 19.51 * 1;
        iOpen = 19.29 * 1;
        iHigh = 19.73 * 1;
        iLow = 19.17 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 20.58 * 1;
        iOpen = 19.28 * 1;
        iHigh = 20.72 * 1;
        iLow = 19.28 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 20.06 * 1;
        iOpen = 20.46 * 1;
        iHigh = 21.01 * 1;
        iLow = 19.96 * 1;
        iVol = 142700 * 1;
        sVol = '142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 20.71 * 1;
        iOpen = 20.06 * 1;
        iHigh = 20.79 * 1;
        iLow = 19.82 * 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, 2, 3);
        iClose = 20.33 * 1;
        iOpen = 20.91 * 1;
        iHigh = 20.91 * 1;
        iLow = 20.23 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 19.86 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.65 * 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(2022, 2, 7);
        iClose = 19.55 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.06 * 1;
        iLow = 19.54 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 19.25 * 1;
        iOpen = 19.76 * 1;
        iHigh = 19.91 * 1;
        iLow = 19.14 * 1;
        iVol = 195800 * 1;
        sVol = '195,800';
            
        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 = 19.62 * 1;
        iOpen = 19.69 * 1;
        iHigh = 19.92 * 1;
        iLow = 19.56 * 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(2022, 2, 10);
        iClose = 19.40 * 1;
        iOpen = 19.30 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.88 * 1;
        iVol = 134500 * 1;
        sVol = '134,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 15.83 * 1;
        iOpen = 17.38 * 1;
        iHigh = 17.73 * 1;
        iLow = 15.01 * 1;
        iVol = 655700 * 1;
        sVol = '655,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 15.50 * 1;
        iOpen = 15.67 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.32 * 1;
        iVol = 259600 * 1;
        sVol = '259,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 15.80 * 1;
        iOpen = 15.39 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.36 * 1;
        iVol = 135500 * 1;
        sVol = '135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 16.08 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.39 * 1;
        iLow = 15.79 * 1;
        iVol = 223600 * 1;
        sVol = '223,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 16.40 * 1;
        iOpen = 16.07 * 1;
        iHigh = 16.73 * 1;
        iLow = 15.78 * 1;
        iVol = 167300 * 1;
        sVol = '167,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 16.54 * 1;
        iOpen = 16.36 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.33 * 1;
        iVol = 238500 * 1;
        sVol = '238,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 15.74 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.82 * 1;
        iLow = 15.69 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 15.51 * 1;
        iOpen = 15.88 * 1;
        iHigh = 16.03 * 1;
        iLow = 15.49 * 1;
        iVol = 68100 * 1;
        sVol = '68,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 15.38 * 1;
        iOpen = 15.35 * 1;
        iHigh = 15.52 * 1;
        iLow = 15.00 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 15.88 * 1;
        iOpen = 15.47 * 1;
        iHigh = 15.91 * 1;
        iLow = 15.32 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 15.47 * 1;
        iOpen = 15.77 * 1;
        iHigh = 16.19 * 1;
        iLow = 15.36 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 15.82 * 1;
        iOpen = 15.41 * 1;
        iHigh = 15.89 * 1;
        iLow = 15.41 * 1;
        iVol = 147700 * 1;
        sVol = '147,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 15.90 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.30 * 1;
        iLow = 15.85 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 15.51 * 1;
        iOpen = 15.84 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.38 * 1;
        iVol = 118500 * 1;
        sVol = '118,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 15.69 * 1;
        iOpen = 15.62 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.57 * 1;
        iVol = 109900 * 1;
        sVol = '109,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 15.90 * 1;
        iOpen = 15.66 * 1;
        iHigh = 16.09 * 1;
        iLow = 15.65 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 15.77 * 1;
        iOpen = 15.91 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.52 * 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(2022, 3, 5);
        iClose = 15.29 * 1;
        iOpen = 15.67 * 1;
        iHigh = 15.79 * 1;
        iLow = 15.11 * 1;
        iVol = 139300 * 1;
        sVol = '139,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 14.96 * 1;
        iOpen = 15.18 * 1;
        iHigh = 15.18 * 1;
        iLow = 14.72 * 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(2022, 3, 7);
        iClose = 14.65 * 1;
        iOpen = 14.92 * 1;
        iHigh = 15.09 * 1;
        iLow = 14.24 * 1;
        iVol = 191700 * 1;
        sVol = '191,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 14.67 * 1;
        iOpen = 14.63 * 1;
        iHigh = 14.89 * 1;
        iLow = 14.54 * 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(2022, 3, 11);
        iClose = 14.65 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.51 * 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(2022, 3, 12);
        iClose = 14.13 * 1;
        iOpen = 14.87 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.00 * 1;
        iVol = 117400 * 1;
        sVol = '117,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 14.37 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.48 * 1;
        iLow = 14.02 * 1;
        iVol = 190500 * 1;
        sVol = '190,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 14.54 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.71 * 1;
        iLow = 14.40 * 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(2022, 3, 18);
        iClose = 14.73 * 1;
        iOpen = 14.49 * 1;
        iHigh = 14.74 * 1;
        iLow = 14.45 * 1;
        iVol = 122700 * 1;
        sVol = '122,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 14.93 * 1;
        iOpen = 14.54 * 1;
        iHigh = 15.06 * 1;
        iLow = 14.54 * 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(2022, 3, 20);
        iClose = 14.98 * 1;
        iOpen = 14.97 * 1;
        iHigh = 15.17 * 1;
        iLow = 14.91 * 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, 3, 21);
        iClose = 14.88 * 1;
        iOpen = 15.04 * 1;
        iHigh = 15.48 * 1;
        iLow = 14.85 * 1;
        iVol = 95600 * 1;
        sVol = '95,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 14.23 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.15 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 14.03 * 1;
        iOpen = 14.01 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.75 * 1;
        iVol = 91700 * 1;
        sVol = '91,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 13.34 * 1;
        iOpen = 13.99 * 1;
        iHigh = 13.99 * 1;
        iLow = 13.34 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 13.20 * 1;
        iOpen = 13.42 * 1;
        iHigh = 13.48 * 1;
        iLow = 13.15 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 13.60 * 1;
        iOpen = 13.41 * 1;
        iHigh = 13.67 * 1;
        iLow = 12.96 * 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(2022, 3, 29);
        iClose = 13.60 * 1;
        iOpen = 13.47 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.36 * 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(2022, 4, 2);
        iClose = 13.24 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.84 * 1;
        iLow = 13.11 * 1;
        iVol = 161300 * 1;
        sVol = '161,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 13.31 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.69 * 1;
        iLow = 13.24 * 1;
        iVol = 130500 * 1;
        sVol = '130,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 13.43 * 1;
        iOpen = 13.42 * 1;
        iHigh = 13.74 * 1;
        iLow = 12.68 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 12.88 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.29 * 1;
        iLow = 12.60 * 1;
        iVol = 119000 * 1;
        sVol = '119,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 12.29 * 1;
        iOpen = 12.85 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.19 * 1;
        iVol = 105300 * 1;
        sVol = '105,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 11.26 * 1;
        iOpen = 12.17 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.19 * 1;
        iVol = 172000 * 1;
        sVol = '172,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 11.73 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.84 * 1;
        iLow = 11.31 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 11.90 * 1;
        iOpen = 11.60 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.60 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 12.06 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.64 * 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(2022, 4, 13);
        iClose = 12.22 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.39 * 1;
        iLow = 12.02 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 11.84 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.35 * 1;
        iLow = 11.73 * 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(2022, 4, 17);
        iClose = 12.40 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.51 * 1;
        iLow = 11.96 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 13.04 * 1;
        iOpen = 12.33 * 1;
        iHigh = 13.34 * 1;
        iLow = 12.33 * 1;
        iVol = 179000 * 1;
        sVol = '179,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 12.56 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.51 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 12.11 * 1;
        iOpen = 12.78 * 1;
        iHigh = 12.81 * 1;
        iLow = 11.85 * 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(2022, 4, 23);
        iClose = 12.22 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.41 * 1;
        iLow = 12.01 * 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(2022, 4, 24);
        iClose = 12.48 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.98 * 1;
        iVol = 95600 * 1;
        sVol = '95,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 12.61 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.25 * 1;
        iVol = 124400 * 1;
        sVol = '124,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 13.12 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.27 * 1;
        iLow = 12.60 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 12.72 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.64 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 12.51 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.86 * 1;
        iLow = 12.43 * 1;
        iVol = 385000 * 1;
        sVol = '385,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 13.05 * 1;
        iOpen = 12.68 * 1;
        iHigh = 13.13 * 1;
        iLow = 12.46 * 1;
        iVol = 134900 * 1;
        sVol = '134,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 13.12 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.34 * 1;
        iLow = 13.07 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 12.89 * 1;
        iOpen = 12.91 * 1;
        iHigh = 13.16 * 1;
        iLow = 12.83 * 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(2022, 5, 6);
        iClose = 13.25 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.37 * 1;
        iLow = 12.88 * 1;
        iVol = 75000 * 1;
        sVol = '75,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 13.29 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.86 * 1;
        iVol = 113200 * 1;
        sVol = '113,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 12.75 * 1;
        iOpen = 13.11 * 1;
        iHigh = 13.32 * 1;
        iLow = 12.71 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 12.32 * 1;
        iOpen = 12.61 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.16 * 1;
        iVol = 128900 * 1;
        sVol = '128,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 9.69 * 1;
        iOpen = 10.85 * 1;
        iHigh = 10.90 * 1;
        iLow = 8.96 * 1;
        iVol = 438800 * 1;
        sVol = '438,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 9.49 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.02 * 1;
        iLow = 9.41 * 1;
        iVol = 264400 * 1;
        sVol = '264,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 9.12 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.71 * 1;
        iLow = 8.93 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 9.38 * 1;
        iOpen = 8.68 * 1;
        iHigh = 9.49 * 1;
        iLow = 8.59 * 1;
        iVol = 229700 * 1;
        sVol = '229,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 8.62 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.42 * 1;
        iVol = 168300 * 1;
        sVol = '168,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 9.33 * 1;
        iOpen = 8.69 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.68 * 1;
        iVol = 452700 * 1;
        sVol = '452,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 9.44 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.47 * 1;
        iLow = 9.07 * 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(2022, 5, 22);
        iClose = 9.52 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.85 * 1;
        iLow = 9.27 * 1;
        iVol = 129700 * 1;
        sVol = '129,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 9.65 * 1;
        iOpen = 9.54 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.45 * 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(2022, 5, 24);
        iClose = 9.73 * 1;
        iOpen = 9.66 * 1;
        iHigh = 9.84 * 1;
        iLow = 9.66 * 1;
        iVol = 264200 * 1;
        sVol = '264,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 9.81 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.75 * 1;
        iVol = 117900 * 1;
        sVol = '117,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 9.62 * 1;
        iOpen = 9.83 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.39 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 9.10 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.04 * 1;
        iVol = 128800 * 1;
        sVol = '128,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 9.07 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.85 * 1;
        iVol = 232200 * 1;
        sVol = '232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 9.29 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.44 * 1;
        iLow = 8.95 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 9.25 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.26 * 1;
        iLow = 8.73 * 1;
        iVol = 162200 * 1;
        sVol = '162,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 9.18 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.95 * 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(2022, 6, 7);
        iClose = 9.25 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.19 * 1;
        iVol = 365700 * 1;
        sVol = '365,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 9.45 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.78 * 1;
        iLow = 9.13 * 1;
        iVol = 179700 * 1;
        sVol = '179,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 9.26 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.18 * 1;
        iVol = 141300 * 1;
        sVol = '141,300';
            
        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 = 9.15 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.35 * 1;
        iLow = 9.10 * 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(2022, 6, 13);
        iClose = 9.16 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.99 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 9.38 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.41 * 1;
        iLow = 8.80 * 1;
        iVol = 136000 * 1;
        sVol = '136,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 9.23 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.78 * 1;
        iLow = 8.97 * 1;
        iVol = 770300 * 1;
        sVol = '770,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 9.31 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.17 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 10.07 * 1;
        iOpen = 9.79 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.70 * 1;
        iVol = 363000 * 1;
        sVol = '363,000';
            
        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 = 10.80 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.96 * 1;
        iLow = 10.29 * 1;
        iVol = 264200 * 1;
        sVol = '264,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 10.78 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.88 * 1;
        iLow = 9.82 * 1;
        iVol = 341100 * 1;
        sVol = '341,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 11.09 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.41 * 1;
        iLow = 10.91 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 10.80 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.73 * 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(2022, 6, 26);
        iClose = 10.45 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.65 * 1;
        iLow = 10.43 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 11.08 * 1;
        iOpen = 10.58 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.58 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 11.42 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.44 * 1;
        iLow = 11.06 * 1;
        iVol = 709100 * 1;
        sVol = '709,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 11.62 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.19 * 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(2022, 7, 1);
        iClose = 11.41 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.34 * 1;
        iVol = 128300 * 1;
        sVol = '128,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 11.20 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.19 * 1;
        iVol = 94700 * 1;
        sVol = '94,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 11.62 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.34 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 11.64 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.41 * 1;
        iVol = 129600 * 1;
        sVol = '129,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 11.70 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.72 * 1;
        iLow = 11.39 * 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(2022, 7, 8);
        iClose = 11.86 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.62 * 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(2022, 7, 9);
        iClose = 10.95 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.82 * 1;
        iLow = 10.83 * 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(2022, 7, 10);
        iClose = 12.32 * 1;
        iOpen = 11.16 * 1;
        iHigh = 12.68 * 1;
        iLow = 11.02 * 1;
        iVol = 330500 * 1;
        sVol = '330,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 12.60 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.91 * 1;
        iLow = 12.37 * 1;
        iVol = 207300 * 1;
        sVol = '207,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 12.13 * 1;
        iOpen = 12.59 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.92 * 1;
        iVol = 251900 * 1;
        sVol = '251,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 13.02 * 1;
        iOpen = 12.12 * 1;
        iHigh = 13.06 * 1;
        iLow = 12.12 * 1;
        iVol = 388700 * 1;
        sVol = '388,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 12.74 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.58 * 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(2022, 7, 17);
        iClose = 12.35 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.63 * 1;
        iLow = 12.27 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 12.51 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.29 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 12.14 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.43 * 1;
        iLow = 12.05 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 11.75 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.66 * 1;
        iVol = 169100 * 1;
        sVol = '169,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 11.58 * 1;
        iOpen = 11.73 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.48 * 1;
        iVol = 85700 * 1;
        sVol = '85,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 11.55 * 1;
        iOpen = 11.57 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.22 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 12.07 * 1;
        iOpen = 11.57 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.57 * 1;
        iVol = 91900 * 1;
        sVol = '91,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 12.01 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.74 * 1;
        iVol = 98400 * 1;
        sVol = '98,400';
            
        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 = 11.44 * 1;
        iOpen = 11.83 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.37 * 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(2022, 7, 30);
        iClose = 11.22 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.53 * 1;
        iLow = 11.18 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 11.29 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.48 * 1;
        iLow = 11.01 * 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(2022, 8, 1);
        iClose = 11.02 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.62 * 1;
        iVol = 142600 * 1;
        sVol = '142,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 11.10 * 1;
        iOpen = 11.14 * 1;
        iHigh = 11.29 * 1;
        iLow = 10.83 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 11.35 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.38 * 1;
        iLow = 10.69 * 1;
        iVol = 247600 * 1;
        sVol = '247,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 11.83 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.07 * 1;
        iVol = 152600 * 1;
        sVol = '152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 11.87 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.56 * 1;
        iVol = 148100 * 1;
        sVol = '148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 12.19 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.83 * 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(2022, 8, 12);
        iClose = 11.76 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.72 * 1;
        iVol = 108300 * 1;
        sVol = '108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 11.78 * 1;
        iOpen = 11.49 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.39 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 11.54 * 1;
        iOpen = 11.72 * 1;
        iHigh = 11.81 * 1;
        iLow = 11.46 * 1;
        iVol = 65500 * 1;
        sVol = '65,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 11.85 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.54 * 1;
        iVol = 171800 * 1;
        sVol = '171,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 11.92 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.68 * 1;
        iVol = 426700 * 1;
        sVol = '426,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 11.32 * 1;
        iOpen = 11.71 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.21 * 1;
        iVol = 134300 * 1;
        sVol = '134,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 11.12 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.89 * 1;
        iVol = 103500 * 1;
        sVol = '103,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 10.97 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.91 * 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(2022, 8, 22);
        iClose = 10.80 * 1;
        iOpen = 10.88 * 1;
        iHigh = 10.97 * 1;
        iLow = 10.64 * 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(2022, 8, 23);
        iClose = 9.94 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.76 * 1;
        iLow = 9.72 * 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(2022, 8, 26);
        iClose = 9.99 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.36 * 1;
        iLow = 9.78 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 9.88 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.72 * 1;
        iVol = 106000 * 1;
        sVol = '106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 10.26 * 1;
        iOpen = 9.95 * 1;
        iHigh = 10.33 * 1;
        iLow = 9.95 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 9.89 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.78 * 1;
        iVol = 229200 * 1;
        sVol = '229,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 10.01 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.93 * 1;
        iLow = 9.99 * 1;
        iVol = 305600 * 1;
        sVol = '305,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 10.15 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.45 * 1;
        iLow = 9.86 * 1;
        iVol = 149500 * 1;
        sVol = '149,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 10.69 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.77 * 1;
        iLow = 10.38 * 1;
        iVol = 125300 * 1;
        sVol = '125,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 10.77 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.48 * 1;
        iVol = 135600 * 1;
        sVol = '135,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 10.58 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.55 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 10.19 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.12 * 1;
        iVol = 102300 * 1;
        sVol = '102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 9.94 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.78 * 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, 9, 11);
        iClose = 9.82 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.64 * 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(2022, 9, 12);
        iClose = 9.74 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.53 * 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(2022, 9, 13);
        iClose = 10.02 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.38 * 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(2022, 9, 14);
        iClose = 9.80 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.18 * 1;
        iLow = 9.77 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 10.17 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.98 * 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(2022, 9, 18);
        iClose = 10.24 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.45 * 1;
        iLow = 10.12 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 9.59 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.50 * 1;
        iVol = 140500 * 1;
        sVol = '140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 9.08 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.55 * 1;
        iLow = 8.88 * 1;
        iVol = 124800 * 1;
        sVol = '124,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 8.99 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.95 * 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(2022, 9, 24);
        iClose = 9.11 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.87 * 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(2022, 9, 25);
        iClose = 9.60 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.73 * 1;
        iLow = 9.11 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        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 = 9.88 * 1;
        iOpen = 9.69 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.62 * 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(2022, 9, 27);
        iClose = 9.96 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.21 * 1;
        iLow = 9.86 * 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(2022, 9, 28);
        iClose = 10.87 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.90 * 1;
        iLow = 9.95 * 1;
        iVol = 139400 * 1;
        sVol = '139,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 11.05 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.18 * 1;
        iLow = 10.76 * 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(2022, 10, 1);
        iClose = 11.00 * 1;
        iOpen = 11.24 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.87 * 1;
        iVol = 113500 * 1;
        sVol = '113,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 10.75 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.31 * 1;
        iLow = 10.74 * 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, 10, 3);
        iClose = 10.53 * 1;
        iOpen = 10.65 * 1;
        iHigh = 10.73 * 1;
        iLow = 10.12 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 10.93 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.45 * 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(2022, 10, 7);
        iClose = 11.02 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.68 * 1;
        iVol = 91200 * 1;
        sVol = '91,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 10.69 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.55 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 10.27 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.18 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 10.87 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.78 * 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(2022, 10, 11);
        iClose = 11.84 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.02 * 1;
        iVol = 166300 * 1;
        sVol = '166,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 12.10 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.48 * 1;
        iLow = 11.66 * 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(2022, 10, 15);
        iClose = 12.21 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.62 * 1;
        iLow = 12.07 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 11.88 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.66 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 11.59 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.39 * 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(2022, 10, 18);
        iClose = 11.62 * 1;
        iOpen = 11.98 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.60 * 1;
        iVol = 179900 * 1;
        sVol = '179,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 11.47 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.22 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 11.48 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.54 * 1;
        iLow = 11.28 * 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(2022, 10, 23);
        iClose = 11.47 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.34 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 11.62 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.40 * 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, 10, 28);
        iClose = 11.24 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.20 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 11.29 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.16 * 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(2022, 10, 30);
        iClose = 11.67 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.11 * 1;
        iVol = 138100 * 1;
        sVol = '138,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 11.85 * 1;
        iOpen = 11.76 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.61 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 12.63 * 1;
        iOpen = 11.62 * 1;
        iHigh = 12.66 * 1;
        iLow = 11.50 * 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(2022, 11, 5);
        iClose = 12.67 * 1;
        iOpen = 12.66 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.36 * 1;
        iVol = 326300 * 1;
        sVol = '326,300';
            
        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 = 12.24 * 1;
        iOpen = 12.62 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.07 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 12.68 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.25 * 1;
        iVol = 323300 * 1;
        sVol = '323,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 13.45 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.49 * 1;
        iLow = 12.64 * 1;
        iVol = 239100 * 1;
        sVol = '239,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 13.37 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.35 * 1;
        iVol = 562400 * 1;
        sVol = '562,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 13.41 * 1;
        iOpen = 13.28 * 1;
        iHigh = 13.61 * 1;
        iLow = 13.10 * 1;
        iVol = 373200 * 1;
        sVol = '373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 13.07 * 1;
        iOpen = 13.98 * 1;
        iHigh = 14.14 * 1;
        iLow = 12.88 * 1;
        iVol = 466100 * 1;
        sVol = '466,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 12.90 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.27 * 1;
        iLow = 12.76 * 1;
        iVol = 341100 * 1;
        sVol = '341,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 12.78 * 1;
        iOpen = 12.80 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.61 * 1;
        iVol = 129400 * 1;
        sVol = '129,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 12.58 * 1;
        iOpen = 12.65 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.45 * 1;
        iVol = 624600 * 1;
        sVol = '624,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 12.23 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.54 * 1;
        iLow = 12.08 * 1;
        iVol = 284500 * 1;
        sVol = '284,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 12.31 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.04 * 1;
        iVol = 283900 * 1;
        sVol = '283,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 12.55 * 1;
        iOpen = 12.43 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.43 * 1;
        iVol = 104200 * 1;
        sVol = '104,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 12.27 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.15 * 1;
        iVol = 104500 * 1;
        sVol = '104,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 12.04 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.81 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 11.84 * 1;
        iOpen = 11.99 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.83 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 11.82 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.78 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        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 = 12.14 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.86 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 12.14 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.98 * 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, 0, 3);
        iClose = 12.28 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.17 * 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, 0, 4);
        iClose = 12.50 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.62 * 1;
        iLow = 12.07 * 1;
        iVol = 224100 * 1;
        sVol = '224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 12.31 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.68 * 1;
        iLow = 12.29 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 12.48 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.56 * 1;
        iLow = 12.16 * 1;
        iVol = 130600 * 1;
        sVol = '130,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 12.43 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.84 * 1;
        iLow = 12.37 * 1;
        iVol = 162000 * 1;
        sVol = '162,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 12.50 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.56 * 1;
        iLow = 12.22 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 12.87 * 1;
        iOpen = 12.64 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.38 * 1;
        iVol = 264700 * 1;
        sVol = '264,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 13.11 * 1;
        iOpen = 12.99 * 1;
        iHigh = 13.42 * 1;
        iLow = 12.96 * 1;
        iVol = 572700 * 1;
        sVol = '572,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 13.48 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.82 * 1;
        iLow = 13.46 * 1;
        iVol = 380700 * 1;
        sVol = '380,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 13.12 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.63 * 1;
        iLow = 12.98 * 1;
        iVol = 153700 * 1;
        sVol = '153,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 13.45 * 1;
        iOpen = 13.12 * 1;
        iHigh = 13.55 * 1;
        iLow = 13.05 * 1;
        iVol = 192700 * 1;
        sVol = '192,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 14.12 * 1;
        iOpen = 13.37 * 1;
        iHigh = 14.39 * 1;
        iLow = 13.31 * 1;
        iVol = 317500 * 1;
        sVol = '317,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 14.05 * 1;
        iOpen = 14.22 * 1;
        iHigh = 14.24 * 1;
        iLow = 13.79 * 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, 0, 23);
        iClose = 14.36 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.63 * 1;
        iLow = 14.01 * 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, 0, 24);
        iClose = 14.55 * 1;
        iOpen = 14.23 * 1;
        iHigh = 14.57 * 1;
        iLow = 14.15 * 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(2023, 0, 25);
        iClose = 14.95 * 1;
        iOpen = 14.38 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.27 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 14.94 * 1;
        iOpen = 15.07 * 1;
        iHigh = 15.21 * 1;
        iLow = 14.60 * 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(2023, 0, 27);
        iClose = 14.86 * 1;
        iOpen = 14.84 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.69 * 1;
        iVol = 72900 * 1;
        sVol = '72,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 14.96 * 1;
        iOpen = 14.74 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.70 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 15.86 * 1;
        iOpen = 14.94 * 1;
        iHigh = 15.91 * 1;
        iLow = 14.94 * 1;
        iVol = 160300 * 1;
        sVol = '160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 16.19 * 1;
        iOpen = 15.86 * 1;
        iHigh = 16.39 * 1;
        iLow = 15.58 * 1;
        iVol = 160300 * 1;
        sVol = '160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 16.59 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.87 * 1;
        iLow = 16.22 * 1;
        iVol = 151000 * 1;
        sVol = '151,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 16.69 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.76 * 1;
        iLow = 16.00 * 1;
        iVol = 124500 * 1;
        sVol = '124,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 16.52 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.20 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 16.42 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.67 * 1;
        iLow = 16.14 * 1;
        iVol = 134200 * 1;
        sVol = '134,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 16.04 * 1;
        iOpen = 16.24 * 1;
        iHigh = 16.32 * 1;
        iLow = 15.88 * 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, 1, 9);
        iClose = 16.02 * 1;
        iOpen = 16.18 * 1;
        iHigh = 16.57 * 1;
        iLow = 15.98 * 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(2023, 1, 10);
        iClose = 15.93 * 1;
        iOpen = 15.92 * 1;
        iHigh = 16.07 * 1;
        iLow = 15.64 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 16.04 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.24 * 1;
        iLow = 15.86 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 16.15 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.36 * 1;
        iLow = 15.80 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 16.21 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.45 * 1;
        iLow = 15.98 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 15.99 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.21 * 1;
        iLow = 15.90 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 16.10 * 1;
        iOpen = 16.14 * 1;
        iHigh = 16.21 * 1;
        iLow = 15.51 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 15.47 * 1;
        iOpen = 15.86 * 1;
        iHigh = 15.96 * 1;
        iLow = 15.45 * 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, 1, 22);
        iClose = 15.93 * 1;
        iOpen = 15.61 * 1;
        iHigh = 16.08 * 1;
        iLow = 15.60 * 1;
        iVol = 140500 * 1;
        sVol = '140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 15.91 * 1;
        iOpen = 16.15 * 1;
        iHigh = 16.15 * 1;
        iLow = 15.66 * 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, 1, 24);
        iClose = 15.45 * 1;
        iOpen = 15.72 * 1;
        iHigh = 15.78 * 1;
        iLow = 15.39 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 15.96 * 1;
        iOpen = 15.59 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.51 * 1;
        iVol = 203500 * 1;
        sVol = '203,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 15.99 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.48 * 1;
        iLow = 15.93 * 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(2023, 2, 1);
        iClose = 16.44 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.46 * 1;
        iLow = 15.86 * 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(2023, 2, 2);
        iClose = 16.50 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.58 * 1;
        iLow = 16.13 * 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(2023, 2, 3);
        iClose = 16.17 * 1;
        iOpen = 16.56 * 1;
        iHigh = 16.56 * 1;
        iLow = 16.12 * 1;
        iVol = 101700 * 1;
        sVol = '101,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 15.71 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.59 * 1;
        iVol = 91600 * 1;
        sVol = '91,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 15.67 * 1;
        iOpen = 15.82 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.34 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 15.94 * 1;
        iOpen = 15.74 * 1;
        iHigh = 15.95 * 1;
        iLow = 15.60 * 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, 2, 9);
        iClose = 15.44 * 1;
        iOpen = 15.98 * 1;
        iHigh = 16.24 * 1;
        iLow = 15.34 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 13.42 * 1;
        iOpen = 15.45 * 1;
        iHigh = 16.33 * 1;
        iLow = 12.51 * 1;
        iVol = 331700 * 1;
        sVol = '331,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 11.70 * 1;
        iOpen = 13.42 * 1;
        iHigh = 13.42 * 1;
        iLow = 11.56 * 1;
        iVol = 226200 * 1;
        sVol = '226,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 12.33 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.71 * 1;
        iLow = 11.78 * 1;
        iVol = 147500 * 1;
        sVol = '147,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 12.02 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.34 * 1;
        iLow = 11.79 * 1;
        iVol = 129000 * 1;
        sVol = '129,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 12.75 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.83 * 1;
        iLow = 11.77 * 1;
        iVol = 126500 * 1;
        sVol = '126,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 12.23 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.64 * 1;
        iLow = 12.16 * 1;
        iVol = 362900 * 1;
        sVol = '362,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 12.57 * 1;
        iOpen = 12.44 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.20 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 12.44 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.17 * 1;
        iLow = 12.42 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 12.52 * 1;
        iOpen = 12.52 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.38 * 1;
        iVol = 110700 * 1;
        sVol = '110,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 12.19 * 1;
        iOpen = 12.56 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.02 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 12.02 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.84 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 12.25 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.48 * 1;
        iLow = 12.21 * 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(2023, 2, 28);
        iClose = 12.03 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.22 * 1;
        iLow = 12.01 * 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, 2, 29);
        iClose = 12.11 * 1;
        iOpen = 12.26 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.94 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 12.12 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.37 * 1;
        iLow = 12.03 * 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(2023, 2, 31);
        iClose = 12.48 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.49 * 1;
        iLow = 12.24 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 12.33 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.11 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 12.20 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.13 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 11.98 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.16 * 1;
        iLow = 11.95 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 11.99 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.64 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 12.01 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.89 * 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(2023, 3, 11);
        iClose = 11.82 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.81 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 11.38 * 1;
        iOpen = 11.91 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.34 * 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, 3, 13);
        iClose = 11.18 * 1;
        iOpen = 11.45 * 1;
        iHigh = 11.57 * 1;
        iLow = 11.14 * 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(2023, 3, 14);
        iClose = 11.04 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.42 * 1;
        iLow = 10.88 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 10.97 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.73 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 10.80 * 1;
        iOpen = 10.97 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.66 * 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, 3, 19);
        iClose = 10.84 * 1;
        iOpen = 10.68 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.60 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 10.91 * 1;
        iOpen = 10.77 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.69 * 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(2023, 3, 21);
        iClose = 11.16 * 1;
        iOpen = 10.91 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.86 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 10.78 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.70 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 10.36 * 1;
        iOpen = 10.61 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.30 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 10.25 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.49 * 1;
        iLow = 10.10 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 10.18 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.10 * 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(2023, 3, 28);
        iClose = 10.35 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.37 * 1;
        iLow = 10.05 * 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(2023, 4, 1);
        iClose = 10.91 * 1;
        iOpen = 10.54 * 1;
        iHigh = 11.26 * 1;
        iLow = 10.53 * 1;
        iVol = 240900 * 1;
        sVol = '240,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 10.82 * 1;
        iOpen = 10.80 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.29 * 1;
        iVol = 211700 * 1;
        sVol = '211,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 10.67 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.52 * 1;
        iVol = 183800 * 1;
        sVol = '183,800';
            
        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 = 10.46 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.13 * 1;
        iVol = 146100 * 1;
        sVol = '146,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 10.74 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.52 * 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(2023, 4, 8);
        iClose = 10.91 * 1;
        iOpen = 10.83 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.67 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 10.90 * 1;
        iOpen = 10.79 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.66 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 10.81 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.70 * 1;
        iVol = 200600 * 1;
        sVol = '200,600';
            
        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 = 10.94 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.65 * 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, 12);
        iClose = 10.69 * 1;
        iOpen = 10.95 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.31 * 1;
        iVol = 178600 * 1;
        sVol = '178,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 11.31 * 1;
        iOpen = 10.72 * 1;
        iHigh = 11.36 * 1;
        iLow = 10.52 * 1;
        iVol = 185300 * 1;
        sVol = '185,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 11.12 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.75 * 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(2023, 4, 17);
        iClose = 11.20 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.42 * 1;
        iLow = 11.12 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 11.85 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.91 * 1;
        iLow = 10.95 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 12.20 * 1;
        iOpen = 11.98 * 1;
        iHigh = 12.55 * 1;
        iLow = 11.85 * 1;
        iVol = 129300 * 1;
        sVol = '129,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 11.89 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.88 * 1;
        iVol = 259400 * 1;
        sVol = '259,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 11.78 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.75 * 1;
        iVol = 183200 * 1;
        sVol = '183,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 11.77 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.82 * 1;
        iLow = 11.43 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 11.79 * 1;
        iOpen = 11.76 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.55 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 11.94 * 1;
        iOpen = 11.77 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.75 * 1;
        iVol = 118700 * 1;
        sVol = '118,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 11.81 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.76 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 11.48 * 1;
        iOpen = 11.78 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.23 * 1;
        iVol = 626800 * 1;
        sVol = '626,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 12.15 * 1;
        iOpen = 11.54 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.49 * 1;
        iVol = 262900 * 1;
        sVol = '262,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 12.34 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.16 * 1;
        iVol = 416300 * 1;
        sVol = '416,300';
            
        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 = 10.96 * 1;
        iOpen = 11.31 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.35 * 1;
        iVol = 690200 * 1;
        sVol = '690,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 11.52 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.54 * 1;
        iLow = 10.77 * 1;
        iVol = 340700 * 1;
        sVol = '340,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 11.60 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.44 * 1;
        iVol = 303300 * 1;
        sVol = '303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 11.32 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.25 * 1;
        iVol = 354000 * 1;
        sVol = '354,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 9.38 * 1;
        iOpen = 9.81 * 1;
        iHigh = 10.16 * 1;
        iLow = 9.13 * 1;
        iVol = 791900 * 1;
        sVol = '791,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 9.23 * 1;
        iOpen = 9.41 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.01 * 1;
        iVol = 482500 * 1;
        sVol = '482,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 9.21 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.16 * 1;
        iVol = 423900 * 1;
        sVol = '423,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 8.46 * 1;
        iOpen = 9.27 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.39 * 1;
        iVol = 819200 * 1;
        sVol = '819,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 8.86 * 1;
        iOpen = 8.52 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.52 * 1;
        iVol = 1034800 * 1;
        sVol = '1,034,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 8.41 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.31 * 1;
        iVol = 6526500 * 1;
        sVol = '6,526,500';
            
        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 = 8.47 * 1;
        iOpen = 8.44 * 1;
        iHigh = 8.69 * 1;
        iLow = 8.36 * 1;
        iVol = 598900 * 1;
        sVol = '598,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 8.96 * 1;
        iOpen = 8.41 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.33 * 1;
        iVol = 650700 * 1;
        sVol = '650,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 8.98 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.67 * 1;
        iVol = 388800 * 1;
        sVol = '388,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 9.12 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.78 * 1;
        iVol = 559300 * 1;
        sVol = '559,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 9.38 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.94 * 1;
        iLow = 9.37 * 1;
        iVol = 330000 * 1;
        sVol = '330,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 9.26 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.18 * 1;
        iVol = 200900 * 1;
        sVol = '200,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 8.98 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.26 * 1;
        iLow = 8.97 * 1;
        iVol = 165000 * 1;
        sVol = '165,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 9.18 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.28 * 1;
        iLow = 9.00 * 1;
        iVol = 179500 * 1;
        sVol = '179,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 9.14 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.34 * 1;
        iLow = 9.11 * 1;
        iVol = 220400 * 1;
        sVol = '220,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 9.24 * 1;
        iOpen = 9.15 * 1;
        iHigh = 9.28 * 1;
        iLow = 9.06 * 1;
        iVol = 129600 * 1;
        sVol = '129,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 8.86 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.86 * 1;
        iVol = 178100 * 1;
        sVol = '178,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 8.59 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.56 * 1;
        iVol = 326800 * 1;
        sVol = '326,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 8.84 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.56 * 1;
        iVol = 276100 * 1;
        sVol = '276,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 8.89 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.77 * 1;
        iVol = 175900 * 1;
        sVol = '175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 8.91 * 1;
        iOpen = 8.96 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.85 * 1;
        iVol = 138000 * 1;
        sVol = '138,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 8.93 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.76 * 1;
        iVol = 200700 * 1;
        sVol = '200,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 9.05 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.95 * 1;
        iVol = 206200 * 1;
        sVol = '206,200';
            
        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 = 8.73 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.59 * 1;
        iVol = 278800 * 1;
        sVol = '278,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 9.05 * 1;
        iOpen = 8.71 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.71 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 9.22 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.23 * 1;
        iLow = 9.00 * 1;
        iVol = 155800 * 1;
        sVol = '155,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 9.54 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.20 * 1;
        iVol = 254500 * 1;
        sVol = '254,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 10.04 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.60 * 1;
        iVol = 329300 * 1;
        sVol = '329,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 10.05 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.17 * 1;
        iLow = 9.68 * 1;
        iVol = 249400 * 1;
        sVol = '249,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 10.15 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.97 * 1;
        iVol = 215000 * 1;
        sVol = '215,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 10.05 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.98 * 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, 6, 26);
        iClose = 10.19 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.32 * 1;
        iLow = 10.00 * 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(2023, 6, 27);
        iClose = 10.01 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.96 * 1;
        iVol = 125800 * 1;
        sVol = '125,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 10.06 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.22 * 1;
        iLow = 10.00 * 1;
        iVol = 114200 * 1;
        sVol = '114,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 10.16 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.28 * 1;
        iLow = 10.02 * 1;
        iVol = 99800 * 1;
        sVol = '99,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 10.09 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.57 * 1;
        iVol = 307100 * 1;
        sVol = '307,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.93 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 9.98 * 1;
        iOpen = 9.91 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.91 * 1;
        iVol = 166400 * 1;
        sVol = '166,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 9.90 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.89 * 1;
        iVol = 164000 * 1;
        sVol = '164,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 9.74 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.59 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 9.81 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.42 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 9.36 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.35 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        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 = 9.36 * 1;
        iOpen = 9.37 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.30 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 9.35 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.38 * 1;
        iLow = 9.25 * 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, 7, 14);
        iClose = 9.48 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.27 * 1;
        iVol = 88300 * 1;
        sVol = '88,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 9.25 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.45 * 1;
        iLow = 9.21 * 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(2023, 7, 16);
        iClose = 9.2 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.15 * 1;
        iVol = 197975 * 1;
        sVol = '197,975';
            
        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 = 9.21 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.37 * 1;
        iLow = 9.17 * 1;
        iVol = 78976 * 1;
        sVol = '78,976';
            
        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 = 9.2 * 1;
        iOpen = 9.11 * 1;
        iHigh = 9.32 * 1;
        iLow = 9.11 * 1;
        iVol = 107945 * 1;
        sVol = '107,945';
            
        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 = 9.28 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.5 * 1;
        iLow = 9.2 * 1;
        iVol = 117427 * 1;
        sVol = '117,427';
            
        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 = 9.26 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.2 * 1;
        iVol = 68225 * 1;
        sVol = '68,225';
            
        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 = 9.71 * 1;
        iOpen = 9.23 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.185 * 1;
        iVol = 130523 * 1;
        sVol = '130,523';
            
        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 = 9.6 * 1;
        iOpen = 9.7 * 1;
        iHigh = 9.74 * 1;
        iLow = 9.45 * 1;
        iVol = 197566 * 1;
        sVol = '197,566';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 9.65 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.67 * 1;
        iLow = 9.43 * 1;
        iVol = 114516 * 1;
        sVol = '114,516';
            
        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 = 9.72 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.565 * 1;
        iVol = 144398 * 1;
        sVol = '144,398';
            
        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 = 10.02 * 1;
        iOpen = 9.81 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.81 * 1;
        iVol = 144650 * 1;
        sVol = '144,650';
            
        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 = 10.05 * 1;
        iOpen = 10.1 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.99 * 1;
        iVol = 106679 * 1;
        sVol = '106,679';
            
        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 = 10.07 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.215 * 1;
        iLow = 9.99 * 1;
        iVol = 103512 * 1;
        sVol = '103,512';
            
        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 = 9.77 * 1;
        iOpen = 10 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.75 * 1;
        iVol = 144303 * 1;
        sVol = '144,303';
            
        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 = 9.8 * 1;
        iOpen = 9.86 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.59 * 1;
        iVol = 119950 * 1;
        sVol = '119,950';
            
        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 = 9.74 * 1;
        iOpen = 9.78 * 1;
        iHigh = 9.795 * 1;
        iLow = 9.542 * 1;
        iVol = 106214 * 1;
        sVol = '106,214';
            
        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 = 9.71 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.775 * 1;
        iLow = 9.6 * 1;
        iVol = 69572 * 1;
        sVol = '69,572';
            
        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 = 8.96 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.62 * 1;
        iLow = 8.81 * 1;
        iVol = 175320 * 1;
        sVol = '175,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 8.53 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.034 * 1;
        iLow = 8.3825 * 1;
        iVol = 207243 * 1;
        sVol = '207,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 8.63 * 1;
        iOpen = 8.54 * 1;
        iHigh = 8.74 * 1;
        iLow = 8.49 * 1;
        iVol = 143211 * 1;
        sVol = '143,211';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 8.81 * 1;
        iOpen = 8.73 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.64 * 1;
        iVol = 108921 * 1;
        sVol = '108,921';
            
        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 = 8.53 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.47 * 1;
        iVol = 521968 * 1;
        sVol = '521,968';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 8.61 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.49 * 1;
        iVol = 116587 * 1;
        sVol = '116,587';
            
        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 = 8.52 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.7 * 1;
        iLow = 8.41 * 1;
        iVol = 110181 * 1;
        sVol = '110,181';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 8.5 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.44 * 1;
        iVol = 140210 * 1;
        sVol = '140,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 8.5 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.42 * 1;
        iVol = 82277 * 1;
        sVol = '82,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 8.48 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.56 * 1;
        iLow = 8.41 * 1;
        iVol = 106624 * 1;
        sVol = '106,624';
            
        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 = 8.5 * 1;
        iOpen = 8.5 * 1;
        iHigh = 8.59 * 1;
        iLow = 8.375 * 1;
        iVol = 104156 * 1;
        sVol = '104,156';
            
        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 = 8.57 * 1;
        iOpen = 8.49 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.46 * 1;
        iVol = 126244 * 1;
        sVol = '126,244';
            
        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 = 8.55 * 1;
        iOpen = 8.6 * 1;
        iHigh = 8.605 * 1;
        iLow = 8.39 * 1;
        iVol = 130343 * 1;
        sVol = '130,343';
            
        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 = 8.61 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.64 * 1;
        iLow = 8.345 * 1;
        iVol = 102731 * 1;
        sVol = '102,731';
            
        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 = 8.75 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.475 * 1;
        iVol = 133338 * 1;
        sVol = '133,338';
            
        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 = 8.5 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.32 * 1;
        iVol = 157737 * 1;
        sVol = '157,737';
            
        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 = 8.04 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.03 * 1;
        iVol = 166636 * 1;
        sVol = '166,636';
            
        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 = 8.24 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.4 * 1;
        iLow = 8.03 * 1;
        iVol = 91999 * 1;
        sVol = '91,999';
            
        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 = 8.2 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.32 * 1;
        iLow = 8.095 * 1;
        iVol = 175603 * 1;
        sVol = '175,603';
            
        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 = 8.22 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.4699 * 1;
        iLow = 8.11 * 1;
        iVol = 81250 * 1;
        sVol = '81,250';
            
        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 = 8.91 * 1;
        iOpen = 8.43 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.43 * 1;
        iVol = 255722 * 1;
        sVol = '255,722';
            
        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 = 8.69 * 1;
        iOpen = 8.86 * 1;
        iHigh = 9.0799 * 1;
        iLow = 8.6617 * 1;
        iVol = 105383 * 1;
        sVol = '105,383';
            
        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 = 8.8 * 1;
        iOpen = 8.65 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.58 * 1;
        iVol = 92675 * 1;
        sVol = '92,675';
            
        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 = 8.14 * 1;
        iOpen = 8.99 * 1;
        iHigh = 8.99 * 1;
        iLow = 7.92 * 1;
        iVol = 358143 * 1;
        sVol = '358,143';
            
        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 = 10.37 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.9 * 1;
        iLow = 9.66 * 1;
        iVol = 1498769 * 1;
        sVol = '1,498,769';
            
        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 = 10.29 * 1;
        iOpen = 10.55 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.0101 * 1;
        iVol = 410270 * 1;
        sVol = '410,270';
            
        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 = 10.32 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.5108 * 1;
        iLow = 10.09 * 1;
        iVol = 294019 * 1;
        sVol = '294,019';
            
        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 = 10.75 * 1;
        iOpen = 10.3 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.14 * 1;
        iVol = 193279 * 1;
        sVol = '193,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 10.69 * 1;
        iOpen = 10.64 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.606 * 1;
        iVol = 244179 * 1;
        sVol = '244,179';
            
        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 = 10.69 * 1;
        iOpen = 10.74 * 1;
        iHigh = 10.9799 * 1;
        iLow = 10.69 * 1;
        iVol = 171034 * 1;
        sVol = '171,034';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 10.82 * 1;
        iOpen = 10.61 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.4428 * 1;
        iVol = 184267 * 1;
        sVol = '184,267';
            
        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 = 10.77 * 1;
        iOpen = 10.9 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.7 * 1;
        iVol = 85910 * 1;
        sVol = '85,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 11.06 * 1;
        iOpen = 10.69 * 1;
        iHigh = 11.085 * 1;
        iLow = 10.65 * 1;
        iVol = 178935 * 1;
        sVol = '178,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 11.5 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.57 * 1;
        iLow = 10.898 * 1;
        iVol = 198382 * 1;
        sVol = '198,382';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 11.18 * 1;
        iOpen = 11.52 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.06 * 1;
        iVol = 164229 * 1;
        sVol = '164,229';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 11.775 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.8 * 1;
        iLow = 11.16 * 1;
        iVol = 196860 * 1;
        sVol = '196,860';
            
        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 = 12.2 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.3719 * 1;
        iLow = 11.84 * 1;
        iVol = 411537 * 1;
        sVol = '411,537';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 12.32 * 1;
        iOpen = 12.2 * 1;
        iHigh = 12.49 * 1;
        iLow = 11.93 * 1;
        iVol = 150023 * 1;
        sVol = '150,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 12.6 * 1;
        iOpen = 12.4 * 1;
        iHigh = 12.69 * 1;
        iLow = 12.36 * 1;
        iVol = 154044 * 1;
        sVol = '154,044';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 12.68 * 1;
        iOpen = 12.81 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.64 * 1;
        iVol = 194206 * 1;
        sVol = '194,206';
            
        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 = 12.69 * 1;
        iOpen = 12.77 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.45 * 1;
        iVol = 175487 * 1;
        sVol = '175,487';
            
        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 = 12.77 * 1;
        iOpen = 12.67 * 1;
        iHigh = 12.9199 * 1;
        iLow = 12.5 * 1;
        iVol = 203301 * 1;
        sVol = '203,301';
            
        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 = 12.29 * 1;
        iOpen = 12.77 * 1;
        iHigh = 12.8 * 1;
        iLow = 12.17 * 1;
        iVol = 272114 * 1;
        sVol = '272,114';
            
        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 = 11.97 * 1;
        iOpen = 12.69 * 1;
        iHigh = 12.69 * 1;
        iLow = 11.73 * 1;
        iVol = 231565 * 1;
        sVol = '231,565';
            
        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 = 12.06 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.54 * 1;
        iVol = 201506 * 1;
        sVol = '201,506';
            
        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 = 11.97 * 1;
        iOpen = 11.92 * 1;
        iHigh = 12.2147 * 1;
        iLow = 11.82 * 1;
        iVol = 105828 * 1;
        sVol = '105,828';
            
        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 = 12.39 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.4799 * 1;
        iLow = 12.12 * 1;
        iVol = 222798 * 1;
        sVol = '222,798';
            
        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 = 12.36 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.57 * 1;
        iLow = 12.18 * 1;
        iVol = 186386 * 1;
        sVol = '186,386';
            
        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 = 12.03 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.99 * 1;
        iVol = 96895 * 1;
        sVol = '96,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 12.33 * 1;
        iOpen = 12.12 * 1;
        iHigh = 12.425 * 1;
        iLow = 12.12 * 1;
        iVol = 145170 * 1;
        sVol = '145,170';
            
        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 = 12.31 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.48 * 1;
        iLow = 12.0201 * 1;
        iVol = 104663 * 1;
        sVol = '104,663';
            
        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 = 12.27 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.37 * 1;
        iLow = 12.06 * 1;
        iVol = 96739 * 1;
        sVol = '96,739';
            
        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 = 12.15 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.5 * 1;
        iLow = 12.05 * 1;
        iVol = 96472 * 1;
        sVol = '96,472';
            
        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 = 12.37 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.48 * 1;
        iLow = 12.16 * 1;
        iVol = 78081 * 1;
        sVol = '78,081';
            
        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 = 12.25 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.33 * 1;
        iLow = 12.15 * 1;
        iVol = 106159 * 1;
        sVol = '106,159';
            
        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 = 11.86 * 1;
        iOpen = 12.21 * 1;
        iHigh = 12.37 * 1;
        iLow = 11.801 * 1;
        iVol = 120772 * 1;
        sVol = '120,772';
            
        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 = 11.91 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.09 * 1;
        iLow = 11.845 * 1;
        iVol = 89949 * 1;
        sVol = '89,949';
            
        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 = 11.81 * 1;
        iOpen = 11.93 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.7494 * 1;
        iVol = 84519 * 1;
        sVol = '84,519';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 12.21 * 1;
        iOpen = 11.72 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.65 * 1;
        iVol = 191457 * 1;
        sVol = '191,457';
            
        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 = 12.15 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.44 * 1;
        iLow = 12.04 * 1;
        iVol = 185309 * 1;
        sVol = '185,309';
            
        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 = 12.08 * 1;
        iOpen = 12.1 * 1;
        iHigh = 12.18 * 1;
        iLow = 12 * 1;
        iVol = 167764 * 1;
        sVol = '167,764';
            
        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 = 12.03 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.61 * 1;
        iVol = 227949 * 1;
        sVol = '227,949';
            
        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 = 12.5 * 1;
        iOpen = 12 * 1;
        iHigh = 12.51 * 1;
        iLow = 11.85 * 1;
        iVol = 369466 * 1;
        sVol = '369,466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 8.79 * 1;
        iOpen = 11.6 * 1;
        iHigh = 11.6 * 1;
        iLow = 8.74 * 1;
        iVol = 2404558 * 1;
        sVol = '2,404,558';
            
        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 = 7.87 * 1;
        iOpen = 8.87 * 1;
        iHigh = 8.87 * 1;
        iLow = 7.7903 * 1;
        iVol = 906535 * 1;
        sVol = '906,535';
            
        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 = 7.65 * 1;
        iOpen = 7.9 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.56 * 1;
        iVol = 701740 * 1;
        sVol = '701,740';
            
        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 = 7.54 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.26 * 1;
        iVol = 894091 * 1;
        sVol = '894,091';
            
        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 = 7.92 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.58 * 1;
        iVol = 1018785 * 1;
        sVol = '1,018,785';
            
        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 = 7.6 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.45 * 1;
        iVol = 567689 * 1;
        sVol = '567,689';
            
        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 = 7.66 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.99 * 1;
        iLow = 7.6 * 1;
        iVol = 285249 * 1;
        sVol = '285,249';
            
        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 = 7.66 * 1;
        iOpen = 7.68 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.64 * 1;
        iVol = 246901 * 1;
        sVol = '246,901';
            
        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 = 7.78 * 1;
        iOpen = 7.66 * 1;
        iHigh = 7.82 * 1;
        iLow = 7.66 * 1;
        iVol = 219917 * 1;
        sVol = '219,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 8.27 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.3 * 1;
        iLow = 7.82 * 1;
        iVol = 494740 * 1;
        sVol = '494,740';
            
        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 = 8.58 * 1;
        iOpen = 8.4 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.28 * 1;
        iVol = 289915 * 1;
        sVol = '289,915';
            
        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 = 8.61 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.62 * 1;
        iLow = 8.3909 * 1;
        iVol = 273184 * 1;
        sVol = '273,184';
            
        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 = 8.49 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.4141 * 1;
        iVol = 340056 * 1;
        sVol = '340,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 8.43 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.3201 * 1;
        iVol = 252650 * 1;
        sVol = '252,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 8.11 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.53 * 1;
        iLow = 8.07 * 1;
        iVol = 395634 * 1;
        sVol = '395,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 8.61 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.66 * 1;
        iLow = 7.98 * 1;
        iVol = 626471 * 1;
        sVol = '626,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 8.3 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.3 * 1;
        iVol = 272497 * 1;
        sVol = '272,497';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 8.21 * 1;
        iOpen = 8.28 * 1;
        iHigh = 8.35 * 1;
        iLow = 8.16 * 1;
        iVol = 203671 * 1;
        sVol = '203,671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 8.29 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.37 * 1;
        iLow = 8.152 * 1;
        iVol = 204257 * 1;
        sVol = '204,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 8.12 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.29 * 1;
        iLow = 8.05 * 1;
        iVol = 162392 * 1;
        sVol = '162,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 8.14 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.26 * 1;
        iLow = 8.072 * 1;
        iVol = 166014 * 1;
        sVol = '166,014';
            
        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 = 7.75 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.145 * 1;
        iLow = 7.735 * 1;
        iVol = 249696 * 1;
        sVol = '249,696';
            
        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 = 7.96 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.77 * 1;
        iVol = 228227 * 1;
        sVol = '228,227';
            
        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 = 7.75 * 1;
        iOpen = 7.9 * 1;
        iHigh = 7.925 * 1;
        iLow = 7.73 * 1;
        iVol = 286997 * 1;
        sVol = '286,997';
            
        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 = 7.17 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.12 * 1;
        iVol = 331510 * 1;
        sVol = '331,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 6.79 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.71 * 1;
        iVol = 768244 * 1;
        sVol = '768,244';
            
        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 = 6.73 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.52 * 1;
        iVol = 324501 * 1;
        sVol = '324,501';
            
        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 = 7.76 * 1;
        iOpen = 6.76 * 1;
        iHigh = 8.18 * 1;
        iLow = 6.74 * 1;
        iVol = 876941 * 1;
        sVol = '876,941';
            
        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 = 7.38 * 1;
        iOpen = 7.76 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.29 * 1;
        iVol = 334155 * 1;
        sVol = '334,155';
            
        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 = 7.15 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.13 * 1;
        iVol = 293560 * 1;
        sVol = '293,560';
            
        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 = 7.26 * 1;
        iOpen = 7.2 * 1;
        iHigh = 7.41 * 1;
        iLow = 7.065 * 1;
        iVol = 224683 * 1;
        sVol = '224,683';
            
        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 = 7.1 * 1;
        iOpen = 7.3 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.1 * 1;
        iVol = 140324 * 1;
        sVol = '140,324';
            
        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 = 6.91 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.08 * 1;
        iLow = 6.86 * 1;
        iVol = 167877 * 1;
        sVol = '167,877';
            
        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 = 6.79 * 1;
        iOpen = 6.9 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.6 * 1;
        iVol = 295216 * 1;
        sVol = '295,216';
            
        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 = 6.33 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.76 * 1;
        iLow = 6.31 * 1;
        iVol = 221293 * 1;
        sVol = '221,293';
            
        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 = 6.51 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.1315 * 1;
        iLow = 6.21 * 1;
        iVol = 709805 * 1;
        sVol = '709,805';
            
        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 = 6.24 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.12 * 1;
        iVol = 297082 * 1;
        sVol = '297,082';
            
        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 = 6.14 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.94 * 1;
        iVol = 219857 * 1;
        sVol = '219,857';
            
        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 = 5.96 * 1;
        iOpen = 6.13 * 1;
        iHigh = 6.2703 * 1;
        iLow = 5.88 * 1;
        iVol = 285532 * 1;
        sVol = '285,532';
            
        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 = 5.92 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.77 * 1;
        iVol = 836975 * 1;
        sVol = '836,975';
            
        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 = 5.93 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.05 * 1;
        iLow = 5.9 * 1;
        iVol = 209291 * 1;
        sVol = '209,291';
            
        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 = 6.13 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.895 * 1;
        iVol = 140832 * 1;
        sVol = '140,832';
            
        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 = 6.5 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.51 * 1;
        iLow = 6.14 * 1;
        iVol = 244985 * 1;
        sVol = '244,985';
            
        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 = 6.23 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.4688 * 1;
        iLow = 6.21 * 1;
        iVol = 335456 * 1;
        sVol = '335,456';
            
        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 = 6.84 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.845 * 1;
        iLow = 6.26 * 1;
        iVol = 256758 * 1;
        sVol = '256,758';
            
        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 = 7.12 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.725 * 1;
        iVol = 236706 * 1;
        sVol = '236,706';
            
        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 = 7.15 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.93 * 1;
        iVol = 221850 * 1;
        sVol = '221,850';
            
        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 = 7.22 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.28 * 1;
        iLow = 7.01 * 1;
        iVol = 181571 * 1;
        sVol = '181,571';
            
        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 = 7.15 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.27 * 1;
        iLow = 7.06 * 1;
        iVol = 218069 * 1;
        sVol = '218,069';
            
        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 = 6.75 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.75 * 1;
        iVol = 396787 * 1;
        sVol = '396,787';
            
        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 = 6.45 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.14 * 1;
        iVol = 242623 * 1;
        sVol = '242,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 6.56 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.67 * 1;
        iLow = 6.334 * 1;
        iVol = 166290 * 1;
        sVol = '166,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 6.41 * 1;
        iOpen = 6.62 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.405 * 1;
        iVol = 132140 * 1;
        sVol = '132,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 6.51 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.58 * 1;
        iLow = 6.35 * 1;
        iVol = 146608 * 1;
        sVol = '146,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 6.76 * 1;
        iOpen = 6.6 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.6 * 1;
        iVol = 235976 * 1;
        sVol = '235,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 6.6 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.525 * 1;
        iVol = 137304 * 1;
        sVol = '137,304';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 6.49 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.31 * 1;
        iVol = 198526 * 1;
        sVol = '198,526';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 6.3 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.455 * 1;
        iLow = 6.28 * 1;
        iVol = 138435 * 1;
        sVol = '138,435';
            
        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 = 6.15 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.37 * 1;
        iLow = 6.09 * 1;
        iVol = 126301 * 1;
        sVol = '126,301';
            
        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 = 6.07 * 1;
        iOpen = 6.18 * 1;
        iHigh = 6.18 * 1;
        iLow = 5.98 * 1;
        iVol = 182226 * 1;
        sVol = '182,226';
            
        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 = 5.79 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.4101 * 1;
        iLow = 5.78 * 1;
        iVol = 281353 * 1;
        sVol = '281,353';
            
        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 = 5.73 * 1;
        iOpen = 5.8 * 1;
        iHigh = 5.885 * 1;
        iLow = 5.67 * 1;
        iVol = 254247 * 1;
        sVol = '254,247';
            
        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 = 5.76 * 1;
        iOpen = 5.69 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.46 * 1;
        iVol = 299143 * 1;
        sVol = '299,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 4.19 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.6661 * 1;
        iLow = 4.131 * 1;
        iVol = 2367562 * 1;
        sVol = '2,367,562';
            
        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 = 4.55 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.2695 * 1;
        iVol = 997290 * 1;
        sVol = '997,290';
            
        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 = 4.59 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.875 * 1;
        iLow = 4.42 * 1;
        iVol = 1164877 * 1;
        sVol = '1,164,877';
            
        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 = 4.6 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.8099 * 1;
        iLow = 4.43 * 1;
        iVol = 636323 * 1;
        sVol = '636,323';
            
        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 = 3.43 * 1;
        iOpen = 4 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.11 * 1;
        iVol = 2878549 * 1;
        sVol = '2,878,549';
            
        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 = 3.46 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.06 * 1;
        iVol = 1676606 * 1;
        sVol = '1,676,606';
            
        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 = 3.28 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.185 * 1;
        iVol = 1047266 * 1;
        sVol = '1,047,266';
            
        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 = 3.21 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.56 * 1;
        iLow = 3.16 * 1;
        iVol = 907853 * 1;
        sVol = '907,853';
            
        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 = 3.23 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.36 * 1;
        iLow = 3.13 * 1;
        iVol = 652546 * 1;
        sVol = '652,546';
            
        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 = 3.13 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.13 * 1;
        iVol = 1023345 * 1;
        sVol = '1,023,345';
            
        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 = 3.51 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.555 * 1;
        iLow = 3.17 * 1;
        iVol = 1277705 * 1;
        sVol = '1,277,705';
            
        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 = 3.43 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.30 * 1;
        iVol = 864792 * 1;
        sVol = '864,792';
            
        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 = 3.30 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.19 * 1;
        iVol = 603657 * 1;
        sVol = '603,657';
            
        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 = 3.16 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.30 * 1;
        iLow = 3.1325 * 1;
        iVol = 501774 * 1;
        sVol = '501,774';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 3.06 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.00 * 1;
        iVol = 590748 * 1;
        sVol = '590,748';
            
        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 = 2.905 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.875 * 1;
        iVol = 549272 * 1;
        sVol = '549,272';
            
        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 = 2.63 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.625 * 1;
        iVol = 856433 * 1;
        sVol = '856,433';
            
        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 = 2.76 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.59 * 1;
        iVol = 501995 * 1;
        sVol = '501,995';
            
        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 = 2.82 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.73 * 1;
        iVol = 426397 * 1;
        sVol = '426,397';
            
        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 = 2.59 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.56 * 1;
        iVol = 492040 * 1;
        sVol = '492,040';
            
        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 = 2.66 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.62 * 1;
        iVol = 445071 * 1;
        sVol = '445,071';
            
        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 = 2.325 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.32 * 1;
        iVol = 575537 * 1;
        sVol = '575,537';
            
        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 = 2.02 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.02 * 1;
        iVol = 676284 * 1;
        sVol = '676,284';
            
        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 = 2.02 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.115 * 1;
        iLow = 1.96 * 1;
        iVol = 573241 * 1;
        sVol = '573,241';
            
        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 = 2.01 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.96 * 1;
        iVol = 405725 * 1;
        sVol = '405,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 1.875 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.86 * 1;
        iVol = 449738 * 1;
        sVol = '449,738';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 1.85 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.84 * 1;
        iVol = 539401 * 1;
        sVol = '539,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 1.76 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.75 * 1;
        iVol = 938202 * 1;
        sVol = '938,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 1.58 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.5301 * 1;
        iVol = 1156853 * 1;
        sVol = '1,156,853';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 1.75 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.78 * 1;
        iLow = 1.58 * 1;
        iVol = 1184373 * 1;
        sVol = '1,184,373';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 1.87 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.66 * 1;
        iVol = 716503 * 1;
        sVol = '716,503';
            
        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 = 2.05 * 1;
        iOpen = 1.84 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.825 * 1;
        iVol = 668623 * 1;
        sVol = '668,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}