function loadData()	{
					
        var newDate = new Date(2018, 4, 3);
        iClose = 18.23 * 1;
        iOpen = 18.50 * 1;
        iHigh = 18.71 * 1;
        iLow = 18.02 * 1;
        iVol = 1448000 * 1;
        sVol = '1,448,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 18.48 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.60 * 1;
        iLow = 18.10 * 1;
        iVol = 1728900 * 1;
        sVol = '1,728,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 18.97 * 1;
        iOpen = 18.59 * 1;
        iHigh = 19.40 * 1;
        iLow = 18.59 * 1;
        iVol = 2707900 * 1;
        sVol = '2,707,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 19.49 * 1;
        iOpen = 18.86 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.51 * 1;
        iVol = 3368300 * 1;
        sVol = '3,368,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 20.44 * 1;
        iOpen = 20.46 * 1;
        iHigh = 20.99 * 1;
        iLow = 19.97 * 1;
        iVol = 6874100 * 1;
        sVol = '6,874,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 20.44 * 1;
        iOpen = 20.51 * 1;
        iHigh = 20.75 * 1;
        iLow = 20.22 * 1;
        iVol = 4617400 * 1;
        sVol = '4,617,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 19.54 * 1;
        iOpen = 20.35 * 1;
        iHigh = 20.52 * 1;
        iLow = 19.54 * 1;
        iVol = 1921100 * 1;
        sVol = '1,921,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 19.56 * 1;
        iOpen = 19.74 * 1;
        iHigh = 19.98 * 1;
        iLow = 19.47 * 1;
        iVol = 2827400 * 1;
        sVol = '2,827,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 19.72 * 1;
        iOpen = 19.56 * 1;
        iHigh = 19.78 * 1;
        iLow = 19.14 * 1;
        iVol = 2168000 * 1;
        sVol = '2,168,000';
            
        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 = 19.12 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.66 * 1;
        iLow = 19.06 * 1;
        iVol = 2638100 * 1;
        sVol = '2,638,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 19.74 * 1;
        iOpen = 19.40 * 1;
        iHigh = 20.01 * 1;
        iLow = 19.25 * 1;
        iVol = 4557400 * 1;
        sVol = '4,557,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 19.69 * 1;
        iOpen = 19.82 * 1;
        iHigh = 19.83 * 1;
        iLow = 19.42 * 1;
        iVol = 2011000 * 1;
        sVol = '2,011,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 20.35 * 1;
        iOpen = 19.88 * 1;
        iHigh = 20.37 * 1;
        iLow = 19.77 * 1;
        iVol = 2067300 * 1;
        sVol = '2,067,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 19.78 * 1;
        iOpen = 20.45 * 1;
        iHigh = 20.55 * 1;
        iLow = 19.66 * 1;
        iVol = 2291100 * 1;
        sVol = '2,291,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 19.36 * 1;
        iOpen = 19.59 * 1;
        iHigh = 19.79 * 1;
        iLow = 18.94 * 1;
        iVol = 2471100 * 1;
        sVol = '2,471,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 18.86 * 1;
        iOpen = 19.12 * 1;
        iHigh = 19.77 * 1;
        iLow = 18.78 * 1;
        iVol = 1975500 * 1;
        sVol = '1,975,500';
            
        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 = 17.94 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.23 * 1;
        iLow = 17.57 * 1;
        iVol = 3196100 * 1;
        sVol = '3,196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 17.69 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.22 * 1;
        iLow = 17.62 * 1;
        iVol = 3252900 * 1;
        sVol = '3,252,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 18.58 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.68 * 1;
        iLow = 17.88 * 1;
        iVol = 2863800 * 1;
        sVol = '2,863,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 17.60 * 1;
        iOpen = 18.43 * 1;
        iHigh = 18.73 * 1;
        iLow = 17.58 * 1;
        iVol = 3754700 * 1;
        sVol = '3,754,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 16.92 * 1;
        iOpen = 17.74 * 1;
        iHigh = 17.74 * 1;
        iLow = 16.46 * 1;
        iVol = 5016600 * 1;
        sVol = '5,016,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 16.34 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.27 * 1;
        iLow = 15.95 * 1;
        iVol = 4713200 * 1;
        sVol = '4,713,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 16.44 * 1;
        iOpen = 16.26 * 1;
        iHigh = 16.51 * 1;
        iLow = 15.78 * 1;
        iVol = 3630400 * 1;
        sVol = '3,630,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 16.41 * 1;
        iOpen = 16.69 * 1;
        iHigh = 16.69 * 1;
        iLow = 15.98 * 1;
        iVol = 3179300 * 1;
        sVol = '3,179,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 17.16 * 1;
        iOpen = 16.42 * 1;
        iHigh = 17.17 * 1;
        iLow = 16.40 * 1;
        iVol = 4819300 * 1;
        sVol = '4,819,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 16.93 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.60 * 1;
        iVol = 3086100 * 1;
        sVol = '3,086,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 17.00 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.75 * 1;
        iVol = 1926800 * 1;
        sVol = '1,926,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 17.38 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.57 * 1;
        iLow = 16.82 * 1;
        iVol = 4029600 * 1;
        sVol = '4,029,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 17.51 * 1;
        iOpen = 17.34 * 1;
        iHigh = 17.82 * 1;
        iLow = 17.33 * 1;
        iVol = 3596100 * 1;
        sVol = '3,596,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 16.78 * 1;
        iOpen = 17.55 * 1;
        iHigh = 17.71 * 1;
        iLow = 16.77 * 1;
        iVol = 3001400 * 1;
        sVol = '3,001,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 16.29 * 1;
        iOpen = 16.65 * 1;
        iHigh = 16.65 * 1;
        iLow = 16.01 * 1;
        iVol = 3935300 * 1;
        sVol = '3,935,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 16.48 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.96 * 1;
        iLow = 16.23 * 1;
        iVol = 2916600 * 1;
        sVol = '2,916,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 17.30 * 1;
        iOpen = 16.29 * 1;
        iHigh = 17.41 * 1;
        iLow = 16.14 * 1;
        iVol = 3499400 * 1;
        sVol = '3,499,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 17.65 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.23 * 1;
        iVol = 2572700 * 1;
        sVol = '2,572,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 17.28 * 1;
        iOpen = 17.51 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.25 * 1;
        iVol = 2942300 * 1;
        sVol = '2,942,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 17.96 * 1;
        iOpen = 17.93 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.66 * 1;
        iVol = 5219000 * 1;
        sVol = '5,219,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 17.73 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.13 * 1;
        iLow = 17.46 * 1;
        iVol = 1558600 * 1;
        sVol = '1,558,600';
            
        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 = 18.38 * 1;
        iOpen = 17.79 * 1;
        iHigh = 18.53 * 1;
        iLow = 17.35 * 1;
        iVol = 2391500 * 1;
        sVol = '2,391,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 18.85 * 1;
        iOpen = 18.64 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.51 * 1;
        iVol = 4297700 * 1;
        sVol = '4,297,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 18.51 * 1;
        iOpen = 18.87 * 1;
        iHigh = 19.03 * 1;
        iLow = 18.44 * 1;
        iVol = 3482300 * 1;
        sVol = '3,482,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 18.06 * 1;
        iOpen = 18.56 * 1;
        iHigh = 19.01 * 1;
        iLow = 17.85 * 1;
        iVol = 2843100 * 1;
        sVol = '2,843,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 17.22 * 1;
        iOpen = 17.64 * 1;
        iHigh = 17.75 * 1;
        iLow = 17.08 * 1;
        iVol = 2073700 * 1;
        sVol = '2,073,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 17.56 * 1;
        iOpen = 17.49 * 1;
        iHigh = 17.74 * 1;
        iLow = 17.18 * 1;
        iVol = 1044800 * 1;
        sVol = '1,044,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 17.16 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.10 * 1;
        iVol = 2012800 * 1;
        sVol = '2,012,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 17.84 * 1;
        iOpen = 17.01 * 1;
        iHigh = 18.15 * 1;
        iLow = 17.01 * 1;
        iVol = 3188100 * 1;
        sVol = '3,188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 18.47 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.64 * 1;
        iLow = 18.08 * 1;
        iVol = 2341200 * 1;
        sVol = '2,341,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 18.32 * 1;
        iOpen = 18.50 * 1;
        iHigh = 18.96 * 1;
        iLow = 18.17 * 1;
        iVol = 2099600 * 1;
        sVol = '2,099,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 18.08 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.43 * 1;
        iLow = 17.89 * 1;
        iVol = 2447400 * 1;
        sVol = '2,447,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 17.99 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.69 * 1;
        iVol = 1962400 * 1;
        sVol = '1,962,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 17.89 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.78 * 1;
        iVol = 1718200 * 1;
        sVol = '1,718,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 17.49 * 1;
        iOpen = 17.64 * 1;
        iHigh = 17.74 * 1;
        iLow = 17.16 * 1;
        iVol = 1626100 * 1;
        sVol = '1,626,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 17.36 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.64 * 1;
        iLow = 17.19 * 1;
        iVol = 973900 * 1;
        sVol = '973,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 17.39 * 1;
        iOpen = 17.27 * 1;
        iHigh = 17.44 * 1;
        iLow = 16.97 * 1;
        iVol = 1785200 * 1;
        sVol = '1,785,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 17.73 * 1;
        iOpen = 17.39 * 1;
        iHigh = 17.75 * 1;
        iLow = 17.13 * 1;
        iVol = 1534400 * 1;
        sVol = '1,534,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 17.47 * 1;
        iOpen = 17.85 * 1;
        iHigh = 17.96 * 1;
        iLow = 17.35 * 1;
        iVol = 1555500 * 1;
        sVol = '1,555,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 17.25 * 1;
        iOpen = 17.55 * 1;
        iHigh = 17.64 * 1;
        iLow = 17.22 * 1;
        iVol = 1312100 * 1;
        sVol = '1,312,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 17.44 * 1;
        iOpen = 17.28 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.25 * 1;
        iVol = 1711200 * 1;
        sVol = '1,711,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 17.72 * 1;
        iOpen = 17.48 * 1;
        iHigh = 17.76 * 1;
        iLow = 17.23 * 1;
        iVol = 1035500 * 1;
        sVol = '1,035,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 17.55 * 1;
        iOpen = 17.66 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.49 * 1;
        iVol = 1447200 * 1;
        sVol = '1,447,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 17.44 * 1;
        iOpen = 17.48 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.37 * 1;
        iVol = 1139000 * 1;
        sVol = '1,139,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 18.05 * 1;
        iOpen = 17.58 * 1;
        iHigh = 18.25 * 1;
        iLow = 17.58 * 1;
        iVol = 2237500 * 1;
        sVol = '2,237,500';
            
        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 = 17.96 * 1;
        iOpen = 18.07 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.68 * 1;
        iVol = 1730600 * 1;
        sVol = '1,730,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 18.26 * 1;
        iOpen = 17.87 * 1;
        iHigh = 18.36 * 1;
        iLow = 17.58 * 1;
        iVol = 2411800 * 1;
        sVol = '2,411,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 18.51 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.52 * 1;
        iLow = 17.76 * 1;
        iVol = 2111700 * 1;
        sVol = '2,111,700';
            
        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 = 17.66 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.49 * 1;
        iLow = 17.58 * 1;
        iVol = 2999300 * 1;
        sVol = '2,999,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 17.80 * 1;
        iOpen = 17.67 * 1;
        iHigh = 18.21 * 1;
        iLow = 17.62 * 1;
        iVol = 2878600 * 1;
        sVol = '2,878,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 18.40 * 1;
        iOpen = 18.33 * 1;
        iHigh = 19.03 * 1;
        iLow = 17.97 * 1;
        iVol = 5893100 * 1;
        sVol = '5,893,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 18.39 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.67 * 1;
        iLow = 17.97 * 1;
        iVol = 4356600 * 1;
        sVol = '4,356,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 18.43 * 1;
        iOpen = 18.51 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.36 * 1;
        iVol = 2470500 * 1;
        sVol = '2,470,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 18.51 * 1;
        iOpen = 18.48 * 1;
        iHigh = 18.59 * 1;
        iLow = 18.25 * 1;
        iVol = 1788900 * 1;
        sVol = '1,788,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 17.99 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.75 * 1;
        iLow = 17.77 * 1;
        iVol = 1617900 * 1;
        sVol = '1,617,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 18.32 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.36 * 1;
        iLow = 18.00 * 1;
        iVol = 3470100 * 1;
        sVol = '3,470,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 17.36 * 1;
        iOpen = 18.16 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.29 * 1;
        iVol = 3112700 * 1;
        sVol = '3,112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 17.52 * 1;
        iOpen = 17.51 * 1;
        iHigh = 17.61 * 1;
        iLow = 17.31 * 1;
        iVol = 1518500 * 1;
        sVol = '1,518,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 17.77 * 1;
        iOpen = 17.62 * 1;
        iHigh = 17.93 * 1;
        iLow = 17.45 * 1;
        iVol = 865700 * 1;
        sVol = '865,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 17.56 * 1;
        iOpen = 17.69 * 1;
        iHigh = 17.94 * 1;
        iLow = 17.46 * 1;
        iVol = 1157400 * 1;
        sVol = '1,157,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 18.09 * 1;
        iOpen = 17.66 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.62 * 1;
        iVol = 2228900 * 1;
        sVol = '2,228,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 18.21 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.62 * 1;
        iLow = 18.06 * 1;
        iVol = 1359300 * 1;
        sVol = '1,359,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 18.40 * 1;
        iOpen = 18.08 * 1;
        iHigh = 18.42 * 1;
        iLow = 18.05 * 1;
        iVol = 1684400 * 1;
        sVol = '1,684,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 18.80 * 1;
        iOpen = 18.59 * 1;
        iHigh = 18.94 * 1;
        iLow = 18.51 * 1;
        iVol = 1540100 * 1;
        sVol = '1,540,100';
            
        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 = 18.90 * 1;
        iOpen = 18.79 * 1;
        iHigh = 18.96 * 1;
        iLow = 18.53 * 1;
        iVol = 951200 * 1;
        sVol = '951,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 18.78 * 1;
        iOpen = 18.96 * 1;
        iHigh = 18.97 * 1;
        iLow = 18.43 * 1;
        iVol = 1903900 * 1;
        sVol = '1,903,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 19.05 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.34 * 1;
        iLow = 18.77 * 1;
        iVol = 1927400 * 1;
        sVol = '1,927,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 19.40 * 1;
        iOpen = 19.12 * 1;
        iHigh = 19.58 * 1;
        iLow = 18.86 * 1;
        iVol = 2074900 * 1;
        sVol = '2,074,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 19.27 * 1;
        iOpen = 19.35 * 1;
        iHigh = 19.41 * 1;
        iLow = 19.10 * 1;
        iVol = 1361000 * 1;
        sVol = '1,361,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 19.11 * 1;
        iOpen = 19.37 * 1;
        iHigh = 19.54 * 1;
        iLow = 18.96 * 1;
        iVol = 2370400 * 1;
        sVol = '2,370,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 19.13 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.38 * 1;
        iLow = 18.73 * 1;
        iVol = 2552300 * 1;
        sVol = '2,552,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 18.94 * 1;
        iOpen = 19.05 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.69 * 1;
        iVol = 2367300 * 1;
        sVol = '2,367,300';
            
        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 = 19.22 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.27 * 1;
        iLow = 18.74 * 1;
        iVol = 3426700 * 1;
        sVol = '3,426,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 19.65 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.88 * 1;
        iLow = 19.36 * 1;
        iVol = 3476100 * 1;
        sVol = '3,476,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 20.23 * 1;
        iOpen = 19.56 * 1;
        iHigh = 20.46 * 1;
        iLow = 19.30 * 1;
        iVol = 3354100 * 1;
        sVol = '3,354,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 21.02 * 1;
        iOpen = 20.39 * 1;
        iHigh = 21.21 * 1;
        iLow = 20.29 * 1;
        iVol = 4471700 * 1;
        sVol = '4,471,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 21.05 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.23 * 1;
        iLow = 20.80 * 1;
        iVol = 4099700 * 1;
        sVol = '4,099,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 21.12 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.33 * 1;
        iLow = 20.95 * 1;
        iVol = 1558500 * 1;
        sVol = '1,558,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 21.05 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.32 * 1;
        iLow = 20.97 * 1;
        iVol = 2292800 * 1;
        sVol = '2,292,800';
            
        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 = 21.02 * 1;
        iOpen = 21.31 * 1;
        iHigh = 21.41 * 1;
        iLow = 20.73 * 1;
        iVol = 2354600 * 1;
        sVol = '2,354,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 21.23 * 1;
        iOpen = 21.07 * 1;
        iHigh = 21.52 * 1;
        iLow = 21.07 * 1;
        iVol = 1981100 * 1;
        sVol = '1,981,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 20.48 * 1;
        iOpen = 21.32 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.42 * 1;
        iVol = 1977800 * 1;
        sVol = '1,977,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 20.83 * 1;
        iOpen = 20.55 * 1;
        iHigh = 20.87 * 1;
        iLow = 20.48 * 1;
        iVol = 3175500 * 1;
        sVol = '3,175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 21.47 * 1;
        iOpen = 21.39 * 1;
        iHigh = 21.68 * 1;
        iLow = 20.94 * 1;
        iVol = 2100600 * 1;
        sVol = '2,100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 21.59 * 1;
        iOpen = 21.80 * 1;
        iHigh = 21.84 * 1;
        iLow = 21.34 * 1;
        iVol = 2446900 * 1;
        sVol = '2,446,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 21.40 * 1;
        iOpen = 21.57 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.33 * 1;
        iVol = 1425000 * 1;
        sVol = '1,425,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 21.72 * 1;
        iOpen = 21.52 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.42 * 1;
        iVol = 1775100 * 1;
        sVol = '1,775,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 21.85 * 1;
        iOpen = 21.55 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.36 * 1;
        iVol = 2075100 * 1;
        sVol = '2,075,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 21.88 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.61 * 1;
        iLow = 21.70 * 1;
        iVol = 2802700 * 1;
        sVol = '2,802,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 21.95 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.74 * 1;
        iVol = 2828100 * 1;
        sVol = '2,828,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 22.75 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.85 * 1;
        iLow = 21.94 * 1;
        iVol = 2787900 * 1;
        sVol = '2,787,900';
            
        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 = 22.34 * 1;
        iOpen = 22.62 * 1;
        iHigh = 23.12 * 1;
        iLow = 22.18 * 1;
        iVol = 2756500 * 1;
        sVol = '2,756,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 22.20 * 1;
        iOpen = 22.40 * 1;
        iHigh = 22.50 * 1;
        iLow = 21.40 * 1;
        iVol = 3662000 * 1;
        sVol = '3,662,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 21.74 * 1;
        iOpen = 21.99 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.51 * 1;
        iVol = 1782500 * 1;
        sVol = '1,782,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 22.23 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.63 * 1;
        iLow = 21.57 * 1;
        iVol = 2789100 * 1;
        sVol = '2,789,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 21.26 * 1;
        iOpen = 22.27 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.07 * 1;
        iVol = 2805100 * 1;
        sVol = '2,805,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 20.70 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.42 * 1;
        iLow = 20.63 * 1;
        iVol = 3348300 * 1;
        sVol = '3,348,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 20.92 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.28 * 1;
        iLow = 20.68 * 1;
        iVol = 2345800 * 1;
        sVol = '2,345,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 21.02 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.29 * 1;
        iLow = 20.67 * 1;
        iVol = 1050500 * 1;
        sVol = '1,050,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 21.45 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.59 * 1;
        iLow = 20.95 * 1;
        iVol = 1365700 * 1;
        sVol = '1,365,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 21.05 * 1;
        iOpen = 21.41 * 1;
        iHigh = 21.58 * 1;
        iLow = 20.90 * 1;
        iVol = 1510200 * 1;
        sVol = '1,510,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 20.76 * 1;
        iOpen = 20.75 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.50 * 1;
        iVol = 1500400 * 1;
        sVol = '1,500,400';
            
        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 = 20.41 * 1;
        iOpen = 20.87 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.33 * 1;
        iVol = 971600 * 1;
        sVol = '971,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 20.53 * 1;
        iOpen = 20.48 * 1;
        iHigh = 20.61 * 1;
        iLow = 20.19 * 1;
        iVol = 1064700 * 1;
        sVol = '1,064,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 19.60 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.55 * 1;
        iVol = 2011200 * 1;
        sVol = '2,011,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 18.47 * 1;
        iOpen = 19.66 * 1;
        iHigh = 19.78 * 1;
        iLow = 18.46 * 1;
        iVol = 2022500 * 1;
        sVol = '2,022,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 18.65 * 1;
        iOpen = 18.64 * 1;
        iHigh = 18.96 * 1;
        iLow = 18.48 * 1;
        iVol = 3011900 * 1;
        sVol = '3,011,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 18.68 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.92 * 1;
        iLow = 18.10 * 1;
        iVol = 1623900 * 1;
        sVol = '1,623,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 18.09 * 1;
        iOpen = 18.75 * 1;
        iHigh = 18.80 * 1;
        iLow = 17.76 * 1;
        iVol = 2191000 * 1;
        sVol = '2,191,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 18.73 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.77 * 1;
        iLow = 17.50 * 1;
        iVol = 2389200 * 1;
        sVol = '2,389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 19.16 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.79 * 1;
        iVol = 1744700 * 1;
        sVol = '1,744,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 19.51 * 1;
        iOpen = 19.29 * 1;
        iHigh = 19.62 * 1;
        iLow = 18.83 * 1;
        iVol = 1596600 * 1;
        sVol = '1,596,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 19.55 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.86 * 1;
        iLow = 18.52 * 1;
        iVol = 2196200 * 1;
        sVol = '2,196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 20.18 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.75 * 1;
        iVol = 2257800 * 1;
        sVol = '2,257,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 19.93 * 1;
        iOpen = 18.75 * 1;
        iHigh = 20.08 * 1;
        iLow = 18.65 * 1;
        iVol = 5421700 * 1;
        sVol = '5,421,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 19.82 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.49 * 1;
        iLow = 19.55 * 1;
        iVol = 4216700 * 1;
        sVol = '4,216,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 18.45 * 1;
        iOpen = 19.73 * 1;
        iHigh = 19.93 * 1;
        iLow = 18.37 * 1;
        iVol = 3510700 * 1;
        sVol = '3,510,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 18.54 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.72 * 1;
        iLow = 17.54 * 1;
        iVol = 4035000 * 1;
        sVol = '4,035,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 17.09 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.92 * 1;
        iLow = 16.98 * 1;
        iVol = 3668500 * 1;
        sVol = '3,668,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 16.29 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.31 * 1;
        iLow = 16.07 * 1;
        iVol = 5031600 * 1;
        sVol = '5,031,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 16.38 * 1;
        iOpen = 16.68 * 1;
        iHigh = 17.04 * 1;
        iLow = 16.18 * 1;
        iVol = 3882300 * 1;
        sVol = '3,882,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 17.12 * 1;
        iOpen = 16.34 * 1;
        iHigh = 17.19 * 1;
        iLow = 16.25 * 1;
        iVol = 3687700 * 1;
        sVol = '3,687,700';
            
        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 = 17.61 * 1;
        iOpen = 17.08 * 1;
        iHigh = 17.73 * 1;
        iLow = 17.08 * 1;
        iVol = 3725700 * 1;
        sVol = '3,725,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 17.41 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.03 * 1;
        iVol = 4516300 * 1;
        sVol = '4,516,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 16.31 * 1;
        iOpen = 17.07 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.25 * 1;
        iVol = 3256300 * 1;
        sVol = '3,256,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 16.57 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.87 * 1;
        iLow = 16.15 * 1;
        iVol = 2782300 * 1;
        sVol = '2,782,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 16.03 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.18 * 1;
        iLow = 15.76 * 1;
        iVol = 921900 * 1;
        sVol = '921,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 16.11 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.41 * 1;
        iLow = 15.92 * 1;
        iVol = 1501700 * 1;
        sVol = '1,501,700';
            
        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 = 15.51 * 1;
        iOpen = 15.97 * 1;
        iHigh = 16.22 * 1;
        iLow = 15.30 * 1;
        iVol = 2276600 * 1;
        sVol = '2,276,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 15.78 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.79 * 1;
        iLow = 15.27 * 1;
        iVol = 1850200 * 1;
        sVol = '1,850,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 16.02 * 1;
        iOpen = 15.86 * 1;
        iHigh = 16.24 * 1;
        iLow = 15.62 * 1;
        iVol = 1966700 * 1;
        sVol = '1,966,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 15.52 * 1;
        iOpen = 15.97 * 1;
        iHigh = 15.98 * 1;
        iLow = 15.33 * 1;
        iVol = 2678800 * 1;
        sVol = '2,678,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 16.31 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.47 * 1;
        iLow = 16.00 * 1;
        iVol = 2982800 * 1;
        sVol = '2,982,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 15.97 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.45 * 1;
        iLow = 15.95 * 1;
        iVol = 3751100 * 1;
        sVol = '3,751,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 15.04 * 1;
        iOpen = 15.49 * 1;
        iHigh = 15.65 * 1;
        iLow = 14.77 * 1;
        iVol = 4486800 * 1;
        sVol = '4,486,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 15.22 * 1;
        iOpen = 15.68 * 1;
        iHigh = 15.89 * 1;
        iLow = 15.12 * 1;
        iVol = 7555500 * 1;
        sVol = '7,555,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 14.61 * 1;
        iOpen = 14.88 * 1;
        iHigh = 14.98 * 1;
        iLow = 14.15 * 1;
        iVol = 4386700 * 1;
        sVol = '4,386,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 13.96 * 1;
        iOpen = 14.86 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.90 * 1;
        iVol = 4434300 * 1;
        sVol = '4,434,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 13.87 * 1;
        iOpen = 14.22 * 1;
        iHigh = 14.46 * 1;
        iLow = 13.86 * 1;
        iVol = 3394400 * 1;
        sVol = '3,394,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 13.67 * 1;
        iOpen = 13.86 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.53 * 1;
        iVol = 2566400 * 1;
        sVol = '2,566,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 12.72 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.68 * 1;
        iVol = 4122000 * 1;
        sVol = '4,122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 12.20 * 1;
        iOpen = 12.69 * 1;
        iHigh = 12.85 * 1;
        iLow = 12.12 * 1;
        iVol = 3187600 * 1;
        sVol = '3,187,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 11.40 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.49 * 1;
        iLow = 11.39 * 1;
        iVol = 4240600 * 1;
        sVol = '4,240,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 11.14 * 1;
        iOpen = 11.53 * 1;
        iHigh = 11.79 * 1;
        iLow = 11.04 * 1;
        iVol = 4863200 * 1;
        sVol = '4,863,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 10.49 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.27 * 1;
        iVol = 5052700 * 1;
        sVol = '5,052,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 10.22 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.13 * 1;
        iVol = 9680400 * 1;
        sVol = '9,680,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 10.04 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.32 * 1;
        iLow = 9.87 * 1;
        iVol = 2266600 * 1;
        sVol = '2,266,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 11.02 * 1;
        iOpen = 10.22 * 1;
        iHigh = 11.02 * 1;
        iLow = 9.92 * 1;
        iVol = 3778200 * 1;
        sVol = '3,778,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 11.02 * 1;
        iOpen = 10.76 * 1;
        iHigh = 11.14 * 1;
        iLow = 10.55 * 1;
        iVol = 3970300 * 1;
        sVol = '3,970,300';
            
        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 = 10.84 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.70 * 1;
        iVol = 2494800 * 1;
        sVol = '2,494,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 11.02 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.74 * 1;
        iVol = 2293300 * 1;
        sVol = '2,293,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 11.30 * 1;
        iOpen = 10.67 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.53 * 1;
        iVol = 3378100 * 1;
        sVol = '3,378,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 11.28 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.07 * 1;
        iVol = 2838400 * 1;
        sVol = '2,838,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 11.81 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.36 * 1;
        iVol = 3725700 * 1;
        sVol = '3,725,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 12.68 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.74 * 1;
        iLow = 11.67 * 1;
        iVol = 4135700 * 1;
        sVol = '4,135,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 12.89 * 1;
        iOpen = 12.85 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.41 * 1;
        iVol = 4081100 * 1;
        sVol = '4,081,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 13.22 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.73 * 1;
        iVol = 3473500 * 1;
        sVol = '3,473,500';
            
        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 = 13.21 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.41 * 1;
        iLow = 13.03 * 1;
        iVol = 3892400 * 1;
        sVol = '3,892,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 13.03 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.16 * 1;
        iLow = 12.77 * 1;
        iVol = 3027000 * 1;
        sVol = '3,027,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 13.30 * 1;
        iOpen = 12.86 * 1;
        iHigh = 13.57 * 1;
        iLow = 12.80 * 1;
        iVol = 3244100 * 1;
        sVol = '3,244,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 13.50 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.56 * 1;
        iLow = 13.22 * 1;
        iVol = 4320100 * 1;
        sVol = '4,320,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 13.76 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.92 * 1;
        iLow = 13.11 * 1;
        iVol = 4415800 * 1;
        sVol = '4,415,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 13.91 * 1;
        iOpen = 13.61 * 1;
        iHigh = 14.01 * 1;
        iLow = 13.42 * 1;
        iVol = 2505300 * 1;
        sVol = '2,505,300';
            
        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 = 14.20 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.77 * 1;
        iVol = 2537600 * 1;
        sVol = '2,537,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 13.19 * 1;
        iOpen = 14.09 * 1;
        iHigh = 14.09 * 1;
        iLow = 13.10 * 1;
        iVol = 2798700 * 1;
        sVol = '2,798,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 12.94 * 1;
        iOpen = 13.31 * 1;
        iHigh = 13.42 * 1;
        iLow = 12.84 * 1;
        iVol = 2621800 * 1;
        sVol = '2,621,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 12.79 * 1;
        iOpen = 12.92 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.70 * 1;
        iVol = 2283900 * 1;
        sVol = '2,283,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 13.07 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.27 * 1;
        iLow = 12.82 * 1;
        iVol = 2391300 * 1;
        sVol = '2,391,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 12.92 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.19 * 1;
        iLow = 12.50 * 1;
        iVol = 2665400 * 1;
        sVol = '2,665,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 13.00 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.86 * 1;
        iVol = 2025000 * 1;
        sVol = '2,025,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 13.46 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.47 * 1;
        iLow = 12.98 * 1;
        iVol = 1824300 * 1;
        sVol = '1,824,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 13.17 * 1;
        iOpen = 13.52 * 1;
        iHigh = 13.67 * 1;
        iLow = 13.06 * 1;
        iVol = 2040300 * 1;
        sVol = '2,040,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 13.32 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.38 * 1;
        iLow = 13.06 * 1;
        iVol = 1433600 * 1;
        sVol = '1,433,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 13.33 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.36 * 1;
        iLow = 12.95 * 1;
        iVol = 1548700 * 1;
        sVol = '1,548,700';
            
        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 = 12.90 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.43 * 1;
        iLow = 12.88 * 1;
        iVol = 2031300 * 1;
        sVol = '2,031,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 12.86 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.17 * 1;
        iLow = 12.66 * 1;
        iVol = 1917400 * 1;
        sVol = '1,917,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 12.46 * 1;
        iOpen = 12.71 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.15 * 1;
        iVol = 3308600 * 1;
        sVol = '3,308,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 12.26 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.54 * 1;
        iLow = 11.98 * 1;
        iVol = 2595800 * 1;
        sVol = '2,595,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 12.33 * 1;
        iOpen = 12.16 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.97 * 1;
        iVol = 3666500 * 1;
        sVol = '3,666,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 12.33 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.27 * 1;
        iVol = 2998700 * 1;
        sVol = '2,998,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 12.30 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.14 * 1;
        iVol = 2827600 * 1;
        sVol = '2,827,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 12.55 * 1;
        iOpen = 12.24 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.20 * 1;
        iVol = 2604600 * 1;
        sVol = '2,604,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 12.98 * 1;
        iOpen = 12.69 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.62 * 1;
        iVol = 2577700 * 1;
        sVol = '2,577,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 12.90 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.85 * 1;
        iVol = 1535400 * 1;
        sVol = '1,535,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 13.10 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.76 * 1;
        iVol = 1588400 * 1;
        sVol = '1,588,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 12.35 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.08 * 1;
        iLow = 12.24 * 1;
        iVol = 2481000 * 1;
        sVol = '2,481,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 12.55 * 1;
        iOpen = 12.48 * 1;
        iHigh = 12.70 * 1;
        iLow = 12.41 * 1;
        iVol = 2348600 * 1;
        sVol = '2,348,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 12.71 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.83 * 1;
        iLow = 12.36 * 1;
        iVol = 3759600 * 1;
        sVol = '3,759,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 9.84 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.10 * 1;
        iLow = 9.76 * 1;
        iVol = 16478000 * 1;
        sVol = '16,478,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 9.66 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.55 * 1;
        iVol = 8508400 * 1;
        sVol = '8,508,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 9.07 * 1;
        iOpen = 9.69 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.06 * 1;
        iVol = 8369800 * 1;
        sVol = '8,369,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 9.27 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.30 * 1;
        iLow = 9.04 * 1;
        iVol = 6659800 * 1;
        sVol = '6,659,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 9.30 * 1;
        iOpen = 9.33 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.00 * 1;
        iVol = 4620000 * 1;
        sVol = '4,620,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 9.11 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.42 * 1;
        iLow = 9.04 * 1;
        iVol = 3583400 * 1;
        sVol = '3,583,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 8.70 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.70 * 1;
        iVol = 2984900 * 1;
        sVol = '2,984,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 8.69 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.42 * 1;
        iVol = 6953900 * 1;
        sVol = '6,953,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 8.68 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.28 * 1;
        iVol = 4794300 * 1;
        sVol = '4,794,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 8.70 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.36 * 1;
        iVol = 4734000 * 1;
        sVol = '4,734,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 9.06 * 1;
        iOpen = 8.71 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.64 * 1;
        iVol = 3984800 * 1;
        sVol = '3,984,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 9.08 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.39 * 1;
        iLow = 9.00 * 1;
        iVol = 3311200 * 1;
        sVol = '3,311,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 8.93 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.90 * 1;
        iVol = 3798800 * 1;
        sVol = '3,798,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 9.18 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.86 * 1;
        iVol = 7201000 * 1;
        sVol = '7,201,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 9.27 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.39 * 1;
        iLow = 9.06 * 1;
        iVol = 2779100 * 1;
        sVol = '2,779,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 9.03 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.47 * 1;
        iLow = 8.96 * 1;
        iVol = 2535000 * 1;
        sVol = '2,535,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 9.10 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.26 * 1;
        iLow = 8.90 * 1;
        iVol = 2858000 * 1;
        sVol = '2,858,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 9.26 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.30 * 1;
        iLow = 9.02 * 1;
        iVol = 2583300 * 1;
        sVol = '2,583,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 8.71 * 1;
        iOpen = 9.16 * 1;
        iHigh = 9.18 * 1;
        iLow = 8.70 * 1;
        iVol = 3708600 * 1;
        sVol = '3,708,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 8.78 * 1;
        iOpen = 8.71 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.45 * 1;
        iVol = 2768000 * 1;
        sVol = '2,768,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 8.92 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.77 * 1;
        iVol = 2889500 * 1;
        sVol = '2,889,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 8.99 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.02 * 1;
        iLow = 8.81 * 1;
        iVol = 3955200 * 1;
        sVol = '3,955,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 9.00 * 1;
        iOpen = 8.85 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.84 * 1;
        iVol = 2528000 * 1;
        sVol = '2,528,000';
            
        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 = 8.79 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.65 * 1;
        iVol = 3136600 * 1;
        sVol = '3,136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 8.84 * 1;
        iOpen = 8.91 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.61 * 1;
        iVol = 3127500 * 1;
        sVol = '3,127,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 8.85 * 1;
        iOpen = 8.84 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.64 * 1;
        iVol = 3061200 * 1;
        sVol = '3,061,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 8.44 * 1;
        iOpen = 8.94 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.39 * 1;
        iVol = 6234600 * 1;
        sVol = '6,234,600';
            
        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 = 8.68 * 1;
        iOpen = 8.42 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.40 * 1;
        iVol = 2865600 * 1;
        sVol = '2,865,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 9.14 * 1;
        iOpen = 8.73 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.70 * 1;
        iVol = 3357900 * 1;
        sVol = '3,357,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 9.56 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.83 * 1;
        iLow = 9.20 * 1;
        iVol = 4720700 * 1;
        sVol = '4,720,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 9.21 * 1;
        iOpen = 9.49 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.09 * 1;
        iVol = 3214600 * 1;
        sVol = '3,214,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 9.44 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.58 * 1;
        iLow = 9.17 * 1;
        iVol = 2497600 * 1;
        sVol = '2,497,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 9.01 * 1;
        iOpen = 9.39 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.84 * 1;
        iVol = 5114100 * 1;
        sVol = '5,114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 9.63 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.38 * 1;
        iVol = 4542200 * 1;
        sVol = '4,542,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 10.03 * 1;
        iOpen = 9.58 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.55 * 1;
        iVol = 3697100 * 1;
        sVol = '3,697,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 10.05 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.86 * 1;
        iVol = 2666600 * 1;
        sVol = '2,666,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 10.26 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.04 * 1;
        iVol = 3069100 * 1;
        sVol = '3,069,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 10.31 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.49 * 1;
        iLow = 10.22 * 1;
        iVol = 2413300 * 1;
        sVol = '2,413,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 10.80 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.95 * 1;
        iLow = 10.32 * 1;
        iVol = 3570200 * 1;
        sVol = '3,570,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 10.86 * 1;
        iOpen = 10.73 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.51 * 1;
        iVol = 2833600 * 1;
        sVol = '2,833,600';
            
        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 = 10.73 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.48 * 1;
        iVol = 2928600 * 1;
        sVol = '2,928,600';
            
        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 = 10.71 * 1;
        iOpen = 10.77 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.48 * 1;
        iVol = 2278800 * 1;
        sVol = '2,278,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 10.70 * 1;
        iOpen = 10.59 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.47 * 1;
        iVol = 2922000 * 1;
        sVol = '2,922,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 10.56 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.50 * 1;
        iVol = 1552600 * 1;
        sVol = '1,552,600';
            
        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 = 10.53 * 1;
        iOpen = 10.74 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.23 * 1;
        iVol = 2731900 * 1;
        sVol = '2,731,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 9.94 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.68 * 1;
        iLow = 9.91 * 1;
        iVol = 3148300 * 1;
        sVol = '3,148,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 9.84 * 1;
        iOpen = 9.73 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.65 * 1;
        iVol = 4419400 * 1;
        sVol = '4,419,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 10.24 * 1;
        iOpen = 9.93 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.87 * 1;
        iVol = 2632000 * 1;
        sVol = '2,632,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 10.05 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.27 * 1;
        iLow = 9.92 * 1;
        iVol = 4051300 * 1;
        sVol = '4,051,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 9.58 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.08 * 1;
        iVol = 5198600 * 1;
        sVol = '5,198,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 9.69 * 1;
        iOpen = 9.58 * 1;
        iHigh = 10.04 * 1;
        iLow = 9.47 * 1;
        iVol = 3397700 * 1;
        sVol = '3,397,700';
            
        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 = 10.10 * 1;
        iOpen = 9.54 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.50 * 1;
        iVol = 2496300 * 1;
        sVol = '2,496,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 9.98 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.85 * 1;
        iVol = 3110900 * 1;
        sVol = '3,110,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 9.55 * 1;
        iOpen = 9.87 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.52 * 1;
        iVol = 2296000 * 1;
        sVol = '2,296,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 9.76 * 1;
        iOpen = 9.63 * 1;
        iHigh = 9.99 * 1;
        iLow = 9.50 * 1;
        iVol = 2882100 * 1;
        sVol = '2,882,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 10.08 * 1;
        iOpen = 9.32 * 1;
        iHigh = 10.11 * 1;
        iLow = 9.30 * 1;
        iVol = 3565100 * 1;
        sVol = '3,565,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 10.32 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.46 * 1;
        iLow = 10.15 * 1;
        iVol = 3180800 * 1;
        sVol = '3,180,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 10.04 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.36 * 1;
        iLow = 10.02 * 1;
        iVol = 1504300 * 1;
        sVol = '1,504,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 9.96 * 1;
        iOpen = 10.06 * 1;
        iHigh = 10.13 * 1;
        iLow = 9.90 * 1;
        iVol = 1660900 * 1;
        sVol = '1,660,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 10.11 * 1;
        iOpen = 10.01 * 1;
        iHigh = 10.21 * 1;
        iLow = 10.00 * 1;
        iVol = 3143600 * 1;
        sVol = '3,143,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 9.51 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.09 * 1;
        iLow = 9.38 * 1;
        iVol = 2588000 * 1;
        sVol = '2,588,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 8.81 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.78 * 1;
        iVol = 3524600 * 1;
        sVol = '3,524,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 8.71 * 1;
        iOpen = 8.95 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.58 * 1;
        iVol = 2115000 * 1;
        sVol = '2,115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 8.44 * 1;
        iOpen = 8.76 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.39 * 1;
        iVol = 3108600 * 1;
        sVol = '3,108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 8.44 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.45 * 1;
        iLow = 8.11 * 1;
        iVol = 3483100 * 1;
        sVol = '3,483,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 8.09 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.53 * 1;
        iLow = 8.09 * 1;
        iVol = 2497400 * 1;
        sVol = '2,497,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 7.90 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.78 * 1;
        iVol = 2769200 * 1;
        sVol = '2,769,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 7.85 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.77 * 1;
        iVol = 3770200 * 1;
        sVol = '3,770,200';
            
        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 = 8.00 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.83 * 1;
        iVol = 3476900 * 1;
        sVol = '3,476,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 7.55 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.42 * 1;
        iVol = 3392800 * 1;
        sVol = '3,392,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 7.46 * 1;
        iOpen = 7.55 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.27 * 1;
        iVol = 3106300 * 1;
        sVol = '3,106,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 7.34 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.02 * 1;
        iVol = 4801000 * 1;
        sVol = '4,801,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 7.30 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.27 * 1;
        iVol = 3199400 * 1;
        sVol = '3,199,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 7.08 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.01 * 1;
        iVol = 4603600 * 1;
        sVol = '4,603,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 6.69 * 1;
        iOpen = 6.98 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.62 * 1;
        iVol = 4292300 * 1;
        sVol = '4,292,300';
            
        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 = 6.89 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.60 * 1;
        iVol = 7429200 * 1;
        sVol = '7,429,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 6.40 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.22 * 1;
        iVol = 6303600 * 1;
        sVol = '6,303,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 6.91 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.25 * 1;
        iVol = 4961200 * 1;
        sVol = '4,961,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 6.95 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.83 * 1;
        iVol = 3704200 * 1;
        sVol = '3,704,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 6.98 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.24 * 1;
        iLow = 6.74 * 1;
        iVol = 3268600 * 1;
        sVol = '3,268,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 7.40 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.58 * 1;
        iLow = 7.11 * 1;
        iVol = 3724700 * 1;
        sVol = '3,724,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 7.27 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.18 * 1;
        iVol = 2559700 * 1;
        sVol = '2,559,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 7.27 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.47 * 1;
        iLow = 7.23 * 1;
        iVol = 2530300 * 1;
        sVol = '2,530,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 7.21 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.15 * 1;
        iVol = 5349500 * 1;
        sVol = '5,349,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 7.32 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.22 * 1;
        iVol = 5608600 * 1;
        sVol = '5,608,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 7.31 * 1;
        iOpen = 7.34 * 1;
        iHigh = 7.47 * 1;
        iLow = 7.21 * 1;
        iVol = 2488200 * 1;
        sVol = '2,488,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 7.59 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.37 * 1;
        iVol = 3097300 * 1;
        sVol = '3,097,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 7.58 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.83 * 1;
        iLow = 7.48 * 1;
        iVol = 3040600 * 1;
        sVol = '3,040,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 7.45 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.67 * 1;
        iLow = 7.37 * 1;
        iVol = 3334500 * 1;
        sVol = '3,334,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 7.34 * 1;
        iOpen = 7.48 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.24 * 1;
        iVol = 1508400 * 1;
        sVol = '1,508,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 7.52 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.53 * 1;
        iLow = 7.29 * 1;
        iVol = 1976300 * 1;
        sVol = '1,976,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 7.18 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.17 * 1;
        iVol = 2445500 * 1;
        sVol = '2,445,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 6.91 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.87 * 1;
        iVol = 5172200 * 1;
        sVol = '5,172,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 7.54 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.60 * 1;
        iLow = 6.99 * 1;
        iVol = 4995600 * 1;
        sVol = '4,995,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 7.40 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.24 * 1;
        iVol = 5517800 * 1;
        sVol = '5,517,800';
            
        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 = 7.63 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.36 * 1;
        iVol = 3652900 * 1;
        sVol = '3,652,900';
            
        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 = 6.89 * 1;
        iOpen = 7.56 * 1;
        iHigh = 7.61 * 1;
        iLow = 6.88 * 1;
        iVol = 5921900 * 1;
        sVol = '5,921,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 6.59 * 1;
        iOpen = 6.88 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.34 * 1;
        iVol = 5369000 * 1;
        sVol = '5,369,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 6.13 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.07 * 1;
        iVol = 3491600 * 1;
        sVol = '3,491,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 6.10 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.22 * 1;
        iLow = 6.05 * 1;
        iVol = 3748900 * 1;
        sVol = '3,748,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 6.24 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.93 * 1;
        iVol = 3854800 * 1;
        sVol = '3,854,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 6.09 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.00 * 1;
        iVol = 4670100 * 1;
        sVol = '4,670,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 6.25 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.03 * 1;
        iVol = 3461000 * 1;
        sVol = '3,461,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 6.22 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.14 * 1;
        iVol = 3335000 * 1;
        sVol = '3,335,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 5.81 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.76 * 1;
        iVol = 3058900 * 1;
        sVol = '3,058,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 5.69 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.58 * 1;
        iVol = 2783200 * 1;
        sVol = '2,783,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 5.48 * 1;
        iOpen = 5.74 * 1;
        iHigh = 5.74 * 1;
        iLow = 5.34 * 1;
        iVol = 4293900 * 1;
        sVol = '4,293,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 5.94 * 1;
        iOpen = 5.42 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.35 * 1;
        iVol = 6632700 * 1;
        sVol = '6,632,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 5.95 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.81 * 1;
        iVol = 5299100 * 1;
        sVol = '5,299,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 5.36 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.25 * 1;
        iVol = 6957500 * 1;
        sVol = '6,957,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 5.32 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.17 * 1;
        iVol = 5090200 * 1;
        sVol = '5,090,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 5.24 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.33 * 1;
        iLow = 5.04 * 1;
        iVol = 7098700 * 1;
        sVol = '7,098,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 4.73 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.63 * 1;
        iLow = 4.63 * 1;
        iVol = 12912800 * 1;
        sVol = '12,912,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 4.69 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.42 * 1;
        iVol = 10378600 * 1;
        sVol = '10,378,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 4.70 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.48 * 1;
        iVol = 9492100 * 1;
        sVol = '9,492,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 4.60 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.77 * 1;
        iLow = 4.52 * 1;
        iVol = 6223800 * 1;
        sVol = '6,223,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 4.53 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.50 * 1;
        iVol = 3977000 * 1;
        sVol = '3,977,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 4.52 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.39 * 1;
        iVol = 4626100 * 1;
        sVol = '4,626,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 4.10 * 1;
        iOpen = 4.47 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.08 * 1;
        iVol = 5807200 * 1;
        sVol = '5,807,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 3.96 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.92 * 1;
        iVol = 6675900 * 1;
        sVol = '6,675,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 4.28 * 1;
        iOpen = 3.96 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.92 * 1;
        iVol = 7187400 * 1;
        sVol = '7,187,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 4.65 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.31 * 1;
        iVol = 7207400 * 1;
        sVol = '7,207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 4.82 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.58 * 1;
        iVol = 5995200 * 1;
        sVol = '5,995,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 4.70 * 1;
        iOpen = 4.89 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.64 * 1;
        iVol = 5098200 * 1;
        sVol = '5,098,200';
            
        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 = 4.56 * 1;
        iOpen = 4.72 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.55 * 1;
        iVol = 4116300 * 1;
        sVol = '4,116,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 4.30 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.28 * 1;
        iVol = 5456800 * 1;
        sVol = '5,456,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 4.45 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.32 * 1;
        iVol = 4486500 * 1;
        sVol = '4,486,500';
            
        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 = 4.36 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.28 * 1;
        iVol = 3743900 * 1;
        sVol = '3,743,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 4.58 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.44 * 1;
        iVol = 3776400 * 1;
        sVol = '3,776,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 4.86 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.57 * 1;
        iVol = 3193600 * 1;
        sVol = '3,193,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 4.82 * 1;
        iOpen = 4.98 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.73 * 1;
        iVol = 4296400 * 1;
        sVol = '4,296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 4.80 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.49 * 1;
        iVol = 5608000 * 1;
        sVol = '5,608,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 5.10 * 1;
        iOpen = 4.97 * 1;
        iHigh = 5.28 * 1;
        iLow = 4.91 * 1;
        iVol = 4508100 * 1;
        sVol = '4,508,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 4.81 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.12 * 1;
        iLow = 4.76 * 1;
        iVol = 6151800 * 1;
        sVol = '6,151,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 4.57 * 1;
        iOpen = 4.78 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.55 * 1;
        iVol = 6449300 * 1;
        sVol = '6,449,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 4.71 * 1;
        iOpen = 4.70 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.59 * 1;
        iVol = 20070300 * 1;
        sVol = '20,070,300';
            
        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 = 4.78 * 1;
        iOpen = 4.71 * 1;
        iHigh = 5.02 * 1;
        iLow = 4.65 * 1;
        iVol = 22247700 * 1;
        sVol = '22,247,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 4.60 * 1;
        iOpen = 4.86 * 1;
        iHigh = 5.04 * 1;
        iLow = 4.44 * 1;
        iVol = 9958800 * 1;
        sVol = '9,958,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 4.52 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.31 * 1;
        iVol = 8646100 * 1;
        sVol = '8,646,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 4.41 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.36 * 1;
        iVol = 6274000 * 1;
        sVol = '6,274,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 5.80 * 1;
        iOpen = 5.29 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.20 * 1;
        iVol = 25742000 * 1;
        sVol = '25,742,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 4.84 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.75 * 1;
        iLow = 4.81 * 1;
        iVol = 11971500 * 1;
        sVol = '11,971,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 4.76 * 1;
        iOpen = 4.68 * 1;
        iHigh = 4.85 * 1;
        iLow = 4.53 * 1;
        iVol = 27959800 * 1;
        sVol = '27,959,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 4.72 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.64 * 1;
        iVol = 10982900 * 1;
        sVol = '10,982,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 5.02 * 1;
        iOpen = 4.72 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.67 * 1;
        iVol = 12451000 * 1;
        sVol = '12,451,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 4.97 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.76 * 1;
        iVol = 5946300 * 1;
        sVol = '5,946,300';
            
        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 = 4.71 * 1;
        iOpen = 4.91 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.64 * 1;
        iVol = 5605700 * 1;
        sVol = '5,605,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 4.61 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.37 * 1;
        iVol = 6485800 * 1;
        sVol = '6,485,800';
            
        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 = 4.47 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.37 * 1;
        iVol = 4833700 * 1;
        sVol = '4,833,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 4.52 * 1;
        iOpen = 4.38 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.35 * 1;
        iVol = 4774800 * 1;
        sVol = '4,774,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 4.52 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.53 * 1;
        iLow = 4.28 * 1;
        iVol = 3837400 * 1;
        sVol = '3,837,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 4.08 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.05 * 1;
        iVol = 9668800 * 1;
        sVol = '9,668,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 3.95 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.25 * 1;
        iLow = 3.92 * 1;
        iVol = 4696200 * 1;
        sVol = '4,696,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 4.01 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.06 * 1;
        iLow = 3.72 * 1;
        iVol = 6134000 * 1;
        sVol = '6,134,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 3.80 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.24 * 1;
        iLow = 3.73 * 1;
        iVol = 4732800 * 1;
        sVol = '4,732,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 3.83 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.66 * 1;
        iVol = 4449100 * 1;
        sVol = '4,449,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 3.64 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.64 * 1;
        iVol = 6479300 * 1;
        sVol = '6,479,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 3.62 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.55 * 1;
        iVol = 4617700 * 1;
        sVol = '4,617,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 3.71 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.56 * 1;
        iVol = 5166400 * 1;
        sVol = '5,166,400';
            
        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 = 3.70 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.68 * 1;
        iVol = 4816500 * 1;
        sVol = '4,816,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 3.28 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.64 * 1;
        iLow = 3.21 * 1;
        iVol = 5248400 * 1;
        sVol = '5,248,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 3.34 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.52 * 1;
        iLow = 3.11 * 1;
        iVol = 6959500 * 1;
        sVol = '6,959,500';
            
        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 = 3.42 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.27 * 1;
        iVol = 6192800 * 1;
        sVol = '6,192,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 3.44 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.27 * 1;
        iVol = 6579000 * 1;
        sVol = '6,579,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 3.19 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.15 * 1;
        iVol = 7188900 * 1;
        sVol = '7,188,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 3.16 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.12 * 1;
        iVol = 9286000 * 1;
        sVol = '9,286,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 3.51 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.13 * 1;
        iVol = 8680700 * 1;
        sVol = '8,680,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 3.67 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.40 * 1;
        iVol = 5332800 * 1;
        sVol = '5,332,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 3.64 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.55 * 1;
        iVol = 3778000 * 1;
        sVol = '3,778,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 3.83 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.56 * 1;
        iVol = 4974500 * 1;
        sVol = '4,974,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 3.71 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.70 * 1;
        iVol = 3920400 * 1;
        sVol = '3,920,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 3.70 * 1;
        iOpen = 3.65 * 1;
        iHigh = 3.82 * 1;
        iLow = 3.60 * 1;
        iVol = 3076600 * 1;
        sVol = '3,076,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 3.46 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.45 * 1;
        iVol = 3907700 * 1;
        sVol = '3,907,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 3.40 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.26 * 1;
        iVol = 4437200 * 1;
        sVol = '4,437,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 3.47 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.41 * 1;
        iVol = 5415700 * 1;
        sVol = '5,415,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 3.77 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.55 * 1;
        iVol = 6512500 * 1;
        sVol = '6,512,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 3.55 * 1;
        iOpen = 3.49 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.30 * 1;
        iVol = 10657800 * 1;
        sVol = '10,657,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 3.51 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.30 * 1;
        iVol = 7429800 * 1;
        sVol = '7,429,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 3.50 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.45 * 1;
        iVol = 6523700 * 1;
        sVol = '6,523,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 3.56 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.31 * 1;
        iVol = 5026200 * 1;
        sVol = '5,026,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 3.45 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.44 * 1;
        iVol = 3195600 * 1;
        sVol = '3,195,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 3.42 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.57 * 1;
        iLow = 3.35 * 1;
        iVol = 4448000 * 1;
        sVol = '4,448,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 3.27 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.41 * 1;
        iLow = 3.24 * 1;
        iVol = 4519300 * 1;
        sVol = '4,519,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 3.16 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.13 * 1;
        iVol = 4739400 * 1;
        sVol = '4,739,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 3.33 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.15 * 1;
        iVol = 5963900 * 1;
        sVol = '5,963,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 3.15 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.02 * 1;
        iVol = 7584400 * 1;
        sVol = '7,584,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 2.96 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.94 * 1;
        iVol = 5384900 * 1;
        sVol = '5,384,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 3.19 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.28 * 1;
        iLow = 2.95 * 1;
        iVol = 7059600 * 1;
        sVol = '7,059,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 3.29 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.18 * 1;
        iVol = 4994500 * 1;
        sVol = '4,994,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 3.39 * 1;
        iOpen = 3.28 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.19 * 1;
        iVol = 5060600 * 1;
        sVol = '5,060,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 3.29 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.24 * 1;
        iVol = 6611300 * 1;
        sVol = '6,611,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 3.09 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.05 * 1;
        iVol = 6646100 * 1;
        sVol = '6,646,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 3.21 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.05 * 1;
        iVol = 3162500 * 1;
        sVol = '3,162,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 3.09 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.19 * 1;
        iLow = 3.05 * 1;
        iVol = 1719500 * 1;
        sVol = '1,719,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 3.04 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.96 * 1;
        iVol = 5775000 * 1;
        sVol = '5,775,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 3.01 * 1;
        iOpen = 2.98 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.92 * 1;
        iVol = 4483900 * 1;
        sVol = '4,483,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 3.36 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.06 * 1;
        iVol = 8021000 * 1;
        sVol = '8,021,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 3.41 * 1;
        iOpen = 3.38 * 1;
        iHigh = 3.46 * 1;
        iLow = 3.28 * 1;
        iVol = 9521900 * 1;
        sVol = '9,521,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 3.61 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.71 * 1;
        iLow = 3.29 * 1;
        iVol = 10382900 * 1;
        sVol = '10,382,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 3.86 * 1;
        iOpen = 3.60 * 1;
        iHigh = 3.91 * 1;
        iLow = 3.54 * 1;
        iVol = 8495100 * 1;
        sVol = '8,495,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 3.85 * 1;
        iOpen = 3.86 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.68 * 1;
        iVol = 5397000 * 1;
        sVol = '5,397,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 3.76 * 1;
        iOpen = 3.83 * 1;
        iHigh = 3.89 * 1;
        iLow = 3.74 * 1;
        iVol = 3204600 * 1;
        sVol = '3,204,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 4.05 * 1;
        iOpen = 3.78 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.74 * 1;
        iVol = 8096600 * 1;
        sVol = '8,096,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 3.83 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.80 * 1;
        iVol = 7481200 * 1;
        sVol = '7,481,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 4.12 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.36 * 1;
        iLow = 3.81 * 1;
        iVol = 7182000 * 1;
        sVol = '7,182,000';
            
        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 = 4.32 * 1;
        iOpen = 4.12 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.05 * 1;
        iVol = 7485800 * 1;
        sVol = '7,485,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 4.35 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.26 * 1;
        iVol = 5478900 * 1;
        sVol = '5,478,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 4.38 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.29 * 1;
        iVol = 4620900 * 1;
        sVol = '4,620,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 4.37 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.40 * 1;
        iLow = 4.19 * 1;
        iVol = 5893000 * 1;
        sVol = '5,893,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 4.54 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.31 * 1;
        iVol = 5315800 * 1;
        sVol = '5,315,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 4.51 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.40 * 1;
        iVol = 3183800 * 1;
        sVol = '3,183,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 4.49 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.47 * 1;
        iVol = 1794200 * 1;
        sVol = '1,794,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 4.33 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.56 * 1;
        iLow = 4.30 * 1;
        iVol = 2802100 * 1;
        sVol = '2,802,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 4.44 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.32 * 1;
        iVol = 3726000 * 1;
        sVol = '3,726,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 4.62 * 1;
        iOpen = 4.40 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.36 * 1;
        iVol = 3706900 * 1;
        sVol = '3,706,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 4.69 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.80 * 1;
        iLow = 4.57 * 1;
        iVol = 4800700 * 1;
        sVol = '4,800,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 4.79 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.35 * 1;
        iLow = 4.70 * 1;
        iVol = 12346800 * 1;
        sVol = '12,346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 5.01 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.82 * 1;
        iVol = 7669800 * 1;
        sVol = '7,669,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 5.00 * 1;
        iOpen = 4.98 * 1;
        iHigh = 5.01 * 1;
        iLow = 4.71 * 1;
        iVol = 5948100 * 1;
        sVol = '5,948,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 4.61 * 1;
        iOpen = 4.95 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.46 * 1;
        iVol = 4707400 * 1;
        sVol = '4,707,400';
            
        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 = 4.63 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.37 * 1;
        iVol = 5028400 * 1;
        sVol = '5,028,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 4.42 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.37 * 1;
        iVol = 5109600 * 1;
        sVol = '5,109,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 4.40 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.30 * 1;
        iVol = 6952700 * 1;
        sVol = '6,952,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 4.48 * 1;
        iOpen = 4.44 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.34 * 1;
        iVol = 3720600 * 1;
        sVol = '3,720,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 4.42 * 1;
        iOpen = 4.46 * 1;
        iHigh = 4.52 * 1;
        iLow = 4.35 * 1;
        iVol = 4581700 * 1;
        sVol = '4,581,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 4.51 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.67 * 1;
        iLow = 4.42 * 1;
        iVol = 5725400 * 1;
        sVol = '5,725,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 4.42 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.37 * 1;
        iVol = 9752500 * 1;
        sVol = '9,752,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 4.28 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.16 * 1;
        iVol = 9293200 * 1;
        sVol = '9,293,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 4.15 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.35 * 1;
        iLow = 4.06 * 1;
        iVol = 9074100 * 1;
        sVol = '9,074,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 3.90 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.09 * 1;
        iLow = 3.74 * 1;
        iVol = 9360700 * 1;
        sVol = '9,360,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 3.61 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.53 * 1;
        iVol = 11828500 * 1;
        sVol = '11,828,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 3.37 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.62 * 1;
        iLow = 3.34 * 1;
        iVol = 8542500 * 1;
        sVol = '8,542,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 3.44 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.31 * 1;
        iVol = 5597600 * 1;
        sVol = '5,597,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 3.28 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.27 * 1;
        iVol = 5054300 * 1;
        sVol = '5,054,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 3.31 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.19 * 1;
        iVol = 6311200 * 1;
        sVol = '6,311,200';
            
        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 = 3.26 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.17 * 1;
        iVol = 6413200 * 1;
        sVol = '6,413,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 3.09 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.05 * 1;
        iVol = 8975200 * 1;
        sVol = '8,975,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 2.93 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.91 * 1;
        iVol = 8154100 * 1;
        sVol = '8,154,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 3.18 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.00 * 1;
        iVol = 8934500 * 1;
        sVol = '8,934,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 3.12 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.19 * 1;
        iLow = 2.94 * 1;
        iVol = 7016400 * 1;
        sVol = '7,016,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 2.97 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.12 * 1;
        iLow = 2.89 * 1;
        iVol = 5711200 * 1;
        sVol = '5,711,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 2.81 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.77 * 1;
        iVol = 6325200 * 1;
        sVol = '6,325,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 2.75 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.74 * 1;
        iVol = 4544700 * 1;
        sVol = '4,544,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 2.78 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.74 * 1;
        iVol = 6915500 * 1;
        sVol = '6,915,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 2.66 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.63 * 1;
        iVol = 9890900 * 1;
        sVol = '9,890,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 2.64 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.77 * 1;
        iLow = 2.62 * 1;
        iVol = 5406500 * 1;
        sVol = '5,406,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 2.73 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.56 * 1;
        iVol = 5789100 * 1;
        sVol = '5,789,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 2.98 * 1;
        iOpen = 2.78 * 1;
        iHigh = 3.00 * 1;
        iLow = 2.73 * 1;
        iVol = 7546900 * 1;
        sVol = '7,546,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 3.04 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.90 * 1;
        iVol = 6511500 * 1;
        sVol = '6,511,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 2.92 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.86 * 1;
        iVol = 5894200 * 1;
        sVol = '5,894,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 2.67 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.56 * 1;
        iVol = 9633200 * 1;
        sVol = '9,633,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 2.29 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.21 * 1;
        iVol = 11114400 * 1;
        sVol = '11,114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 2.30 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.16 * 1;
        iVol = 8863000 * 1;
        sVol = '8,863,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 2.13 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.05 * 1;
        iVol = 11852000 * 1;
        sVol = '11,852,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 2.37 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.04 * 1;
        iVol = 6133000 * 1;
        sVol = '6,133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 2.17 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.09 * 1;
        iVol = 6932400 * 1;
        sVol = '6,932,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 1.92 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.87 * 1;
        iVol = 8991700 * 1;
        sVol = '8,991,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 1.97 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.87 * 1;
        iVol = 8854400 * 1;
        sVol = '8,854,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 1.86 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.77 * 1;
        iVol = 6275000 * 1;
        sVol = '6,275,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 1.52 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.47 * 1;
        iVol = 14796200 * 1;
        sVol = '14,796,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 0.56 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.53 * 1;
        iVol = 33753800 * 1;
        sVol = '33,753,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 0.62 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.54 * 1;
        iVol = 14512400 * 1;
        sVol = '14,512,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 0.49 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.48 * 1;
        iVol = 14739400 * 1;
        sVol = '14,739,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 0.62 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.41 * 1;
        iVol = 14109600 * 1;
        sVol = '14,109,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.47 * 1;
        iVol = 17956200 * 1;
        sVol = '17,956,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 0.51 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.46 * 1;
        iVol = 10539800 * 1;
        sVol = '10,539,800';
            
        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 = 0.34 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.34 * 1;
        iVol = 15800900 * 1;
        sVol = '15,800,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 0.30 * 1;
        iOpen = 0.32 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.25 * 1;
        iVol = 16301600 * 1;
        sVol = '16,301,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 0.45 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.28 * 1;
        iVol = 10110800 * 1;
        sVol = '10,110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 0.52 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.40 * 1;
        iVol = 18465700 * 1;
        sVol = '18,465,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 0.57 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.43 * 1;
        iVol = 11375800 * 1;
        sVol = '11,375,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 0.45 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.42 * 1;
        iVol = 10449900 * 1;
        sVol = '10,449,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 0.40 * 1;
        iOpen = 0.46 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.37 * 1;
        iVol = 9225600 * 1;
        sVol = '9,225,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 0.42 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.38 * 1;
        iVol = 8261900 * 1;
        sVol = '8,261,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 0.36 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.36 * 1;
        iVol = 6902400 * 1;
        sVol = '6,902,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 0.27 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.38 * 1;
        iLow = 0.25 * 1;
        iVol = 14955400 * 1;
        sVol = '14,955,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 0.26 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.30 * 1;
        iLow = 0.26 * 1;
        iVol = 12995000 * 1;
        sVol = '12,995,000';
            
        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 = 0.25 * 1;
        iOpen = 0.26 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.24 * 1;
        iVol = 12972700 * 1;
        sVol = '12,972,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 0.29 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.26 * 1;
        iVol = 16107200 * 1;
        sVol = '16,107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 0.34 * 1;
        iOpen = 0.34 * 1;
        iHigh = 0.35 * 1;
        iLow = 0.24 * 1;
        iVol = 17554900 * 1;
        sVol = '17,554,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 0.32 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.31 * 1;
        iVol = 12486800 * 1;
        sVol = '12,486,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 0.31 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.36 * 1;
        iLow = 0.31 * 1;
        iVol = 15666300 * 1;
        sVol = '15,666,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 0.34 * 1;
        iOpen = 0.33 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.28 * 1;
        iVol = 15725800 * 1;
        sVol = '15,725,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 0.35 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.34 * 1;
        iVol = 24793500 * 1;
        sVol = '24,793,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 0.35 * 1;
        iOpen = 0.39 * 1;
        iHigh = 0.40 * 1;
        iLow = 0.34 * 1;
        iVol = 16761900 * 1;
        sVol = '16,761,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 0.33 * 1;
        iOpen = 0.36 * 1;
        iHigh = 0.37 * 1;
        iLow = 0.32 * 1;
        iVol = 11575400 * 1;
        sVol = '11,575,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 0.29 * 1;
        iOpen = 0.31 * 1;
        iHigh = 0.32 * 1;
        iLow = 0.27 * 1;
        iVol = 17650700 * 1;
        sVol = '17,650,700';
            
        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 = 0.27 * 1;
        iOpen = 0.29 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.27 * 1;
        iVol = 9594300 * 1;
        sVol = '9,594,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 0.29 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.29 * 1;
        iLow = 0.27 * 1;
        iVol = 10759100 * 1;
        sVol = '10,759,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 0.29 * 1;
        iOpen = 0.27 * 1;
        iHigh = 0.31 * 1;
        iLow = 0.26 * 1;
        iVol = 20489900 * 1;
        sVol = '20,489,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 0.34 * 1;
        iOpen = 0.28 * 1;
        iHigh = 0.34 * 1;
        iLow = 0.27 * 1;
        iVol = 29297100 * 1;
        sVol = '29,297,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 0.44 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.50 * 1;
        iLow = 0.40 * 1;
        iVol = 40354600 * 1;
        sVol = '40,354,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 0.58 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.50 * 1;
        iVol = 49428700 * 1;
        sVol = '49,428,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 0.62 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.51 * 1;
        iVol = 43849400 * 1;
        sVol = '43,849,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 0.71 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.50 * 1;
        iVol = 26859600 * 1;
        sVol = '26,859,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 0.79 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.71 * 1;
        iVol = 30986800 * 1;
        sVol = '30,986,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 1.03 * 1;
        iOpen = 0.92 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.87 * 1;
        iVol = 41565700 * 1;
        sVol = '41,565,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 1.18 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.03 * 1;
        iVol = 45978900 * 1;
        sVol = '45,978,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 0.91 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.17 * 1;
        iLow = 0.87 * 1;
        iVol = 34870000 * 1;
        sVol = '34,870,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 1.03 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.92 * 1;
        iVol = 28975500 * 1;
        sVol = '28,975,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 0.85 * 1;
        iOpen = 0.87 * 1;
        iHigh = 1.01 * 1;
        iLow = 0.83 * 1;
        iVol = 33288400 * 1;
        sVol = '33,288,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 0.73 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.70 * 1;
        iVol = 23475900 * 1;
        sVol = '23,475,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 0.77 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.72 * 1;
        iVol = 18274100 * 1;
        sVol = '18,274,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 0.82 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.76 * 1;
        iVol = 12047400 * 1;
        sVol = '12,047,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 0.93 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.80 * 1;
        iVol = 17361700 * 1;
        sVol = '17,361,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 0.93 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.88 * 1;
        iVol = 12843500 * 1;
        sVol = '12,843,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 0.81 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.78 * 1;
        iVol = 18057500 * 1;
        sVol = '18,057,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 0.84 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.75 * 1;
        iVol = 12860900 * 1;
        sVol = '12,860,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 0.84 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.82 * 1;
        iVol = 8920600 * 1;
        sVol = '8,920,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 0.96 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.89 * 1;
        iVol = 14583100 * 1;
        sVol = '14,583,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 0.93 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.93 * 1;
        iVol = 6531100 * 1;
        sVol = '6,531,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 0.93 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.90 * 1;
        iVol = 9029400 * 1;
        sVol = '9,029,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 0.90 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.86 * 1;
        iVol = 15011800 * 1;
        sVol = '15,011,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 1.01 * 1;
        iOpen = 0.92 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.91 * 1;
        iVol = 24520100 * 1;
        sVol = '24,520,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 1.15 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.07 * 1;
        iVol = 14669800 * 1;
        sVol = '14,669,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 1.18 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.03 * 1;
        iVol = 12364500 * 1;
        sVol = '12,364,500';
            
        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 = 1.07 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.18 * 1;
        iLow = 1.07 * 1;
        iVol = 7709000 * 1;
        sVol = '7,709,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 1.01 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.96 * 1;
        iVol = 14992800 * 1;
        sVol = '14,992,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 1.06 * 1;
        iOpen = 1.02 * 1;
        iHigh = 1.07 * 1;
        iLow = 0.99 * 1;
        iVol = 5908400 * 1;
        sVol = '5,908,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 1.13 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.14 * 1;
        iLow = 1.05 * 1;
        iVol = 9848000 * 1;
        sVol = '9,848,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 1.13 * 1;
        iOpen = 1.13 * 1;
        iHigh = 1.15 * 1;
        iLow = 1.10 * 1;
        iVol = 11459400 * 1;
        sVol = '11,459,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 1.15 * 1;
        iOpen = 1.10 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.05 * 1;
        iVol = 12148900 * 1;
        sVol = '12,148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 1.49 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.19 * 1;
        iVol = 32154600 * 1;
        sVol = '32,154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 2.15 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.74 * 1;
        iVol = 45794100 * 1;
        sVol = '45,794,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 1.76 * 1;
        iOpen = 1.95 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.75 * 1;
        iVol = 19560100 * 1;
        sVol = '19,560,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 1.52 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.36 * 1;
        iVol = 20040600 * 1;
        sVol = '20,040,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 1.21 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.18 * 1;
        iVol = 17198300 * 1;
        sVol = '17,198,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 1.34 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.23 * 1;
        iVol = 14861800 * 1;
        sVol = '14,861,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 1.33 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.15 * 1;
        iVol = 15329700 * 1;
        sVol = '15,329,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 1.36 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.51 * 1;
        iLow = 1.34 * 1;
        iVol = 15775500 * 1;
        sVol = '15,775,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 1.22 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.20 * 1;
        iVol = 13345300 * 1;
        sVol = '13,345,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 1.24 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.22 * 1;
        iVol = 9979800 * 1;
        sVol = '9,979,800';
            
        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 = 1.13 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.13 * 1;
        iVol = 42109100 * 1;
        sVol = '42,109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 1.06 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.01 * 1;
        iVol = 13936600 * 1;
        sVol = '13,936,600';
            
        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 = 1.09 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.13 * 1;
        iLow = 1.08 * 1;
        iVol = 11139800 * 1;
        sVol = '11,139,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 0.98 * 1;
        iOpen = 1.08 * 1;
        iHigh = 1.08 * 1;
        iLow = 0.94 * 1;
        iVol = 18237800 * 1;
        sVol = '18,237,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 1.02 * 1;
        iOpen = 0.92 * 1;
        iHigh = 1.04 * 1;
        iLow = 0.87 * 1;
        iVol = 13273200 * 1;
        sVol = '13,273,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 0.92 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.02 * 1;
        iLow = 0.91 * 1;
        iVol = 23058000 * 1;
        sVol = '23,058,000';
            
        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 = 0.95 * 1;
        iOpen = 0.89 * 1;
        iHigh = 1.00 * 1;
        iLow = 0.88 * 1;
        iVol = 12567000 * 1;
        sVol = '12,567,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 0.89 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.95 * 1;
        iLow = 0.89 * 1;
        iVol = 12705500 * 1;
        sVol = '12,705,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 0.88 * 1;
        iOpen = 0.93 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.87 * 1;
        iVol = 14046500 * 1;
        sVol = '14,046,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 0.88 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.85 * 1;
        iVol = 17259300 * 1;
        sVol = '17,259,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 0.83 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.80 * 1;
        iVol = 15428900 * 1;
        sVol = '15,428,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 0.89 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.75 * 1;
        iVol = 20969900 * 1;
        sVol = '20,969,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 0.85 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.82 * 1;
        iVol = 16359500 * 1;
        sVol = '16,359,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 0.77 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.77 * 1;
        iVol = 16811100 * 1;
        sVol = '16,811,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 0.83 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.75 * 1;
        iVol = 13523000 * 1;
        sVol = '13,523,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 0.80 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.80 * 1;
        iVol = 8989200 * 1;
        sVol = '8,989,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 0.77 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.72 * 1;
        iVol = 16185700 * 1;
        sVol = '16,185,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 0.90 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.82 * 1;
        iVol = 14050200 * 1;
        sVol = '14,050,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 0.87 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.86 * 1;
        iVol = 9568200 * 1;
        sVol = '9,568,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 0.83 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.83 * 1;
        iVol = 7088800 * 1;
        sVol = '7,088,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 0.81 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.81 * 1;
        iVol = 9068300 * 1;
        sVol = '9,068,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 0.91 * 1;
        iOpen = 0.85 * 1;
        iHigh = 0.96 * 1;
        iLow = 0.84 * 1;
        iVol = 17452400 * 1;
        sVol = '17,452,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 0.92 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.94 * 1;
        iLow = 0.85 * 1;
        iVol = 10493300 * 1;
        sVol = '10,493,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 0.92 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 10762400 * 1;
        sVol = '10,762,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 0.90 * 1;
        iOpen = 0.94 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.90 * 1;
        iVol = 9153300 * 1;
        sVol = '9,153,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 0.86 * 1;
        iOpen = 0.92 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.85 * 1;
        iVol = 9043100 * 1;
        sVol = '9,043,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 0.86 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.85 * 1;
        iVol = 4505100 * 1;
        sVol = '4,505,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 0.86 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.82 * 1;
        iVol = 6231200 * 1;
        sVol = '6,231,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 0.82 * 1;
        iOpen = 0.84 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.77 * 1;
        iVol = 10786100 * 1;
        sVol = '10,786,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 0.79 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.77 * 1;
        iVol = 6823100 * 1;
        sVol = '6,823,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 0.83 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.77 * 1;
        iVol = 8222600 * 1;
        sVol = '8,222,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 0.91 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.97 * 1;
        iLow = 0.85 * 1;
        iVol = 13086700 * 1;
        sVol = '13,086,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 0.89 * 1;
        iOpen = 0.95 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.88 * 1;
        iVol = 12219300 * 1;
        sVol = '12,219,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 0.88 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.88 * 1;
        iVol = 4767700 * 1;
        sVol = '4,767,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 0.87 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.86 * 1;
        iVol = 3165100 * 1;
        sVol = '3,165,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 0.92 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.87 * 1;
        iVol = 6671100 * 1;
        sVol = '6,671,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 0.88 * 1;
        iOpen = 0.97 * 1;
        iHigh = 0.99 * 1;
        iLow = 0.87 * 1;
        iVol = 9624800 * 1;
        sVol = '9,624,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 0.91 * 1;
        iOpen = 0.90 * 1;
        iHigh = 0.92 * 1;
        iLow = 0.88 * 1;
        iVol = 2776300 * 1;
        sVol = '2,776,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 0.89 * 1;
        iOpen = 0.91 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.88 * 1;
        iVol = 3238000 * 1;
        sVol = '3,238,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 0.90 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.87 * 1;
        iVol = 3461100 * 1;
        sVol = '3,461,100';
            
        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 = 0.87 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.91 * 1;
        iLow = 0.85 * 1;
        iVol = 4125300 * 1;
        sVol = '4,125,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 0.84 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.87 * 1;
        iLow = 0.82 * 1;
        iVol = 6132000 * 1;
        sVol = '6,132,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 0.80 * 1;
        iOpen = 0.83 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.78 * 1;
        iVol = 6846200 * 1;
        sVol = '6,846,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 0.77 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 5958000 * 1;
        sVol = '5,958,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 0.73 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.73 * 1;
        iVol = 6523400 * 1;
        sVol = '6,523,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 0.74 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.73 * 1;
        iVol = 5871900 * 1;
        sVol = '5,871,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 0.79 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 4916700 * 1;
        sVol = '4,916,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 0.76 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.76 * 1;
        iVol = 6611000 * 1;
        sVol = '6,611,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 0.77 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.74 * 1;
        iVol = 5902800 * 1;
        sVol = '5,902,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 0.78 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 6442700 * 1;
        sVol = '6,442,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 0.73 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.72 * 1;
        iVol = 9948800 * 1;
        sVol = '9,948,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 0.71 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 6585200 * 1;
        sVol = '6,585,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 0.66 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.65 * 1;
        iVol = 13668500 * 1;
        sVol = '13,668,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 0.62 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 1;
        iVol = 7045500 * 1;
        sVol = '7,045,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 0.61 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 1;
        iVol = 8409600 * 1;
        sVol = '8,409,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 0.56 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 11639900 * 1;
        sVol = '11,639,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 0.58 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 4101300 * 1;
        sVol = '4,101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 0.52 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.51 * 1;
        iVol = 13356700 * 1;
        sVol = '13,356,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 0.53 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.53 * 1;
        iVol = 5056000 * 1;
        sVol = '5,056,000';
            
        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 = 0.57 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.51 * 1;
        iVol = 7490100 * 1;
        sVol = '7,490,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 0.60 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.56 * 1;
        iVol = 8443500 * 1;
        sVol = '8,443,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.63 * 1;
        iVol = 12874100 * 1;
        sVol = '12,874,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 0.69 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.64 * 1;
        iVol = 9100100 * 1;
        sVol = '9,100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 0.74 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.70 * 1;
        iVol = 15816300 * 1;
        sVol = '15,816,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 0.65 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.64 * 1;
        iVol = 11486400 * 1;
        sVol = '11,486,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 0.65 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.65 * 1;
        iVol = 8342800 * 1;
        sVol = '8,342,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 0.60 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.59 * 1;
        iVol = 6897100 * 1;
        sVol = '6,897,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.56 * 1;
        iVol = 3931600 * 1;
        sVol = '3,931,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 0.58 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 3312300 * 1;
        sVol = '3,312,300';
            
        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 = 0.66 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.60 * 1;
        iVol = 6982500 * 1;
        sVol = '6,982,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 0.62 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 1;
        iVol = 8020600 * 1;
        sVol = '8,020,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 0.60 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.60 * 1;
        iVol = 6988200 * 1;
        sVol = '6,988,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 0.58 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.57 * 1;
        iVol = 5488800 * 1;
        sVol = '5,488,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 0.60 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.55 * 1;
        iVol = 7577800 * 1;
        sVol = '7,577,800';
            
        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 = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.61 * 1;
        iVol = 8217700 * 1;
        sVol = '8,217,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 0.62 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 1;
        iVol = 5090600 * 1;
        sVol = '5,090,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 0.63 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.61 * 1;
        iVol = 4462200 * 1;
        sVol = '4,462,200';
            
        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 = 0.71 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.63 * 1;
        iVol = 7357900 * 1;
        sVol = '7,357,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 0.68 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.66 * 1;
        iVol = 5689600 * 1;
        sVol = '5,689,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 0.65 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.64 * 1;
        iVol = 3815400 * 1;
        sVol = '3,815,400';
            
        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 = 0.62 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.62 * 1;
        iVol = 5980700 * 1;
        sVol = '5,980,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 0.68 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.64 * 1;
        iVol = 7073500 * 1;
        sVol = '7,073,500';
            
        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 = 0.70 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.64 * 1;
        iVol = 4647100 * 1;
        sVol = '4,647,100';
            
        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 = 0.69 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.68 * 1;
        iVol = 1586700 * 1;
        sVol = '1,586,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 0.64 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.64 * 1;
        iVol = 4147100 * 1;
        sVol = '4,147,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 0.65 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.61 * 1;
        iVol = 3799600 * 1;
        sVol = '3,799,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 0.64 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.63 * 1;
        iVol = 1857200 * 1;
        sVol = '1,857,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 0.68 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.64 * 1;
        iVol = 2241200 * 1;
        sVol = '2,241,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 0.66 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.65 * 1;
        iVol = 2171100 * 1;
        sVol = '2,171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 0.61 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.61 * 1;
        iVol = 3817200 * 1;
        sVol = '3,817,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 0.60 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 1;
        iVol = 3483600 * 1;
        sVol = '3,483,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 0.55 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.54 * 1;
        iVol = 5393000 * 1;
        sVol = '5,393,000';
            
        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 = 0.58 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.53 * 1;
        iVol = 2327900 * 1;
        sVol = '2,327,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 0.62 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.54 * 1;
        iVol = 5963700 * 1;
        sVol = '5,963,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 0.69 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.59 * 1;
        iVol = 7978700 * 1;
        sVol = '7,978,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 0.67 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.64 * 1;
        iVol = 4299100 * 1;
        sVol = '4,299,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 0.63 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.62 * 1;
        iVol = 1950500 * 1;
        sVol = '1,950,500';
            
        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 = 0.65 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.62 * 1;
        iVol = 2182200 * 1;
        sVol = '2,182,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 0.62 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.61 * 1;
        iVol = 2724300 * 1;
        sVol = '2,724,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 0.70 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.66 * 1;
        iVol = 9435800 * 1;
        sVol = '9,435,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 0.74 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.68 * 1;
        iVol = 4339300 * 1;
        sVol = '4,339,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 0.76 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.74 * 1;
        iVol = 7374800 * 1;
        sVol = '7,374,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 0.70 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.70 * 1;
        iVol = 4751000 * 1;
        sVol = '4,751,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 0.76 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.71 * 1;
        iVol = 2516700 * 1;
        sVol = '2,516,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 0.81 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.83 * 1;
        iLow = 0.78 * 1;
        iVol = 7012300 * 1;
        sVol = '7,012,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 0.88 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.78 * 1;
        iVol = 6022900 * 1;
        sVol = '6,022,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 0.96 * 1;
        iOpen = 0.91 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.90 * 1;
        iVol = 19242200 * 1;
        sVol = '19,242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 0.99 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.92 * 1;
        iVol = 5724500 * 1;
        sVol = '5,724,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 1.02 * 1;
        iOpen = 1.00 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.97 * 1;
        iVol = 5000100 * 1;
        sVol = '5,000,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 1.15 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.09 * 1;
        iVol = 17258600 * 1;
        sVol = '17,258,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 1.27 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.20 * 1;
        iVol = 12878800 * 1;
        sVol = '12,878,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 1.27 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.19 * 1;
        iVol = 5894000 * 1;
        sVol = '5,894,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 1.24 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.20 * 1;
        iVol = 3376500 * 1;
        sVol = '3,376,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 1.18 * 1;
        iOpen = 1.18 * 1;
        iHigh = 1.20 * 1;
        iLow = 1.03 * 1;
        iVol = 10560300 * 1;
        sVol = '10,560,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 1.11 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.06 * 1;
        iVol = 6824600 * 1;
        sVol = '6,824,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 1.21 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.04 * 1;
        iVol = 9139600 * 1;
        sVol = '9,139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 1.28 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.20 * 1;
        iVol = 6199700 * 1;
        sVol = '6,199,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 1.48 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.32 * 1;
        iVol = 12480400 * 1;
        sVol = '12,480,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 1.48 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.42 * 1;
        iVol = 6869700 * 1;
        sVol = '6,869,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 1.58 * 1;
        iOpen = 1.46 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.42 * 1;
        iVol = 6636000 * 1;
        sVol = '6,636,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 1.69 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.57 * 1;
        iVol = 14764200 * 1;
        sVol = '14,764,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 1.80 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.69 * 1;
        iVol = 8638500 * 1;
        sVol = '8,638,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 1.85 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.71 * 1;
        iVol = 7613900 * 1;
        sVol = '7,613,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 1.71 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.60 * 1;
        iVol = 8719900 * 1;
        sVol = '8,719,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 1.72 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.64 * 1;
        iVol = 4392500 * 1;
        sVol = '4,392,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 1.70 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.65 * 1;
        iVol = 4196400 * 1;
        sVol = '4,196,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 1.74 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.67 * 1;
        iVol = 3699300 * 1;
        sVol = '3,699,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 1.72 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.68 * 1;
        iVol = 4864100 * 1;
        sVol = '4,864,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 1.60 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.49 * 1;
        iVol = 9043100 * 1;
        sVol = '9,043,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 1.56 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.54 * 1;
        iVol = 5312300 * 1;
        sVol = '5,312,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 1.66 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.54 * 1;
        iVol = 5323000 * 1;
        sVol = '5,323,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 1.63 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.60 * 1;
        iVol = 1793700 * 1;
        sVol = '1,793,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 1.57 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.54 * 1;
        iVol = 4861500 * 1;
        sVol = '4,861,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 1.48 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.48 * 1;
        iVol = 5516800 * 1;
        sVol = '5,516,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 1.56 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.47 * 1;
        iVol = 3597100 * 1;
        sVol = '3,597,100';
            
        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 = 1.50 * 1;
        iOpen = 1.53 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.48 * 1;
        iVol = 3235600 * 1;
        sVol = '3,235,600';
            
        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 = 1.48 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.56 * 1;
        iLow = 1.44 * 1;
        iVol = 5657000 * 1;
        sVol = '5,657,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 1.69 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.49 * 1;
        iVol = 10424300 * 1;
        sVol = '10,424,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 1.71 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.66 * 1;
        iVol = 7622600 * 1;
        sVol = '7,622,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 1.99 * 1;
        iOpen = 1.79 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.76 * 1;
        iVol = 13089400 * 1;
        sVol = '13,089,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 1.99 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.86 * 1;
        iVol = 8405000 * 1;
        sVol = '8,405,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 2.02 * 1;
        iOpen = 1.89 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.88 * 1;
        iVol = 5486900 * 1;
        sVol = '5,486,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 2.36 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.08 * 1;
        iVol = 8531700 * 1;
        sVol = '8,531,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 2.27 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.19 * 1;
        iVol = 5224500 * 1;
        sVol = '5,224,500';
            
        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 = 2.49 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.30 * 1;
        iVol = 8001100 * 1;
        sVol = '8,001,100';
            
        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 = 2.49 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.32 * 1;
        iVol = 8649200 * 1;
        sVol = '8,649,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 2.39 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.36 * 1;
        iVol = 7592000 * 1;
        sVol = '7,592,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 2.31 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.23 * 1;
        iVol = 7728300 * 1;
        sVol = '7,728,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 2.26 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.18 * 1;
        iVol = 6247600 * 1;
        sVol = '6,247,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 2.50 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.10 * 1;
        iVol = 10354500 * 1;
        sVol = '10,354,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 2.43 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.51 * 1;
        iLow = 2.34 * 1;
        iVol = 7105700 * 1;
        sVol = '7,105,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 2.27 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.25 * 1;
        iVol = 6356300 * 1;
        sVol = '6,356,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 2.48 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.14 * 1;
        iVol = 15898700 * 1;
        sVol = '15,898,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 2.41 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.26 * 1;
        iVol = 7440200 * 1;
        sVol = '7,440,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 2.34 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.28 * 1;
        iVol = 7530900 * 1;
        sVol = '7,530,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 2.70 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.34 * 1;
        iVol = 12210700 * 1;
        sVol = '12,210,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 2.95 * 1;
        iOpen = 2.72 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.67 * 1;
        iVol = 15196600 * 1;
        sVol = '15,196,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 3.05 * 1;
        iOpen = 2.93 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.78 * 1;
        iVol = 8429900 * 1;
        sVol = '8,429,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 3.10 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.22 * 1;
        iLow = 3.01 * 1;
        iVol = 6346200 * 1;
        sVol = '6,346,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 3.31 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.34 * 1;
        iLow = 3.04 * 1;
        iVol = 8237300 * 1;
        sVol = '8,237,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 3.37 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.32 * 1;
        iVol = 8518100 * 1;
        sVol = '8,518,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 3.26 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.18 * 1;
        iVol = 7370200 * 1;
        sVol = '7,370,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 3.35 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.25 * 1;
        iVol = 7825100 * 1;
        sVol = '7,825,100';
            
        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 = 3.18 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.06 * 1;
        iVol = 7571200 * 1;
        sVol = '7,571,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 3.47 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.13 * 1;
        iVol = 10791800 * 1;
        sVol = '10,791,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 3.64 * 1;
        iOpen = 3.78 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.29 * 1;
        iVol = 12270800 * 1;
        sVol = '12,270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 3.52 * 1;
        iOpen = 3.69 * 1;
        iHigh = 3.92 * 1;
        iLow = 3.52 * 1;
        iVol = 9933000 * 1;
        sVol = '9,933,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 3.45 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.24 * 1;
        iVol = 7525800 * 1;
        sVol = '7,525,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 3.62 * 1;
        iOpen = 3.50 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.47 * 1;
        iVol = 4757500 * 1;
        sVol = '4,757,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 3.74 * 1;
        iOpen = 3.67 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.66 * 1;
        iVol = 10390300 * 1;
        sVol = '10,390,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 3.87 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.26 * 1;
        iVol = 9114600 * 1;
        sVol = '9,114,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 4.10 * 1;
        iOpen = 3.66 * 1;
        iHigh = 4.29 * 1;
        iLow = 3.64 * 1;
        iVol = 10904100 * 1;
        sVol = '10,904,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 4.00 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.40 * 1;
        iLow = 3.96 * 1;
        iVol = 9329200 * 1;
        sVol = '9,329,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 3.96 * 1;
        iOpen = 3.98 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.59 * 1;
        iVol = 8419800 * 1;
        sVol = '8,419,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 4.06 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.95 * 1;
        iVol = 5938400 * 1;
        sVol = '5,938,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 4.02 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.01 * 1;
        iVol = 7187100 * 1;
        sVol = '7,187,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 4.64 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.11 * 1;
        iVol = 16834100 * 1;
        sVol = '16,834,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 5.41 * 1;
        iOpen = 4.64 * 1;
        iHigh = 5.53 * 1;
        iLow = 4.62 * 1;
        iVol = 32456800 * 1;
        sVol = '32,456,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 5.00 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.09 * 1;
        iLow = 4.62 * 1;
        iVol = 26146700 * 1;
        sVol = '26,146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 4.58 * 1;
        iOpen = 5.20 * 1;
        iHigh = 5.43 * 1;
        iLow = 4.45 * 1;
        iVol = 14130200 * 1;
        sVol = '14,130,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 4.90 * 1;
        iOpen = 4.61 * 1;
        iHigh = 4.95 * 1;
        iLow = 4.53 * 1;
        iVol = 6516000 * 1;
        sVol = '6,516,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 5.13 * 1;
        iOpen = 4.96 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.88 * 1;
        iVol = 6431200 * 1;
        sVol = '6,431,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 5.67 * 1;
        iOpen = 5.21 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.11 * 1;
        iVol = 8240100 * 1;
        sVol = '8,240,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 5.75 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.88 * 1;
        iLow = 5.55 * 1;
        iVol = 6552500 * 1;
        sVol = '6,552,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 5.88 * 1;
        iOpen = 5.83 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.79 * 1;
        iVol = 6696000 * 1;
        sVol = '6,696,000';
            
        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 = 4.83 * 1;
        iOpen = 5.65 * 1;
        iHigh = 5.69 * 1;
        iLow = 4.66 * 1;
        iVol = 23750000 * 1;
        sVol = '23,750,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 4.64 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.41 * 1;
        iVol = 21178000 * 1;
        sVol = '21,178,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 4.08 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.01 * 1;
        iVol = 18454500 * 1;
        sVol = '18,454,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 4.52 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.18 * 1;
        iVol = 23161300 * 1;
        sVol = '23,161,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 4.38 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.30 * 1;
        iVol = 8138300 * 1;
        sVol = '8,138,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 4.11 * 1;
        iOpen = 4.17 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.07 * 1;
        iVol = 10138800 * 1;
        sVol = '10,138,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 4.23 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.23 * 1;
        iVol = 8632600 * 1;
        sVol = '8,632,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 4.16 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.86 * 1;
        iVol = 11464800 * 1;
        sVol = '11,464,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 4.26 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.10 * 1;
        iVol = 9279000 * 1;
        sVol = '9,279,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 3.94 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.26 * 1;
        iLow = 3.90 * 1;
        iVol = 7989500 * 1;
        sVol = '7,989,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 4.06 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.76 * 1;
        iVol = 4157100 * 1;
        sVol = '4,157,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 4.20 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.94 * 1;
        iVol = 6265500 * 1;
        sVol = '6,265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 4.48 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.16 * 1;
        iVol = 6458200 * 1;
        sVol = '6,458,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 4.26 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.16 * 1;
        iVol = 5132500 * 1;
        sVol = '5,132,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 4.31 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.61 * 1;
        iLow = 4.24 * 1;
        iVol = 8864600 * 1;
        sVol = '8,864,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 4.35 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.42 * 1;
        iLow = 4.19 * 1;
        iVol = 5181400 * 1;
        sVol = '5,181,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 4.29 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.14 * 1;
        iVol = 4982800 * 1;
        sVol = '4,982,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 4.24 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.23 * 1;
        iVol = 4932900 * 1;
        sVol = '4,932,900';
            
        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 = 4.02 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.46 * 1;
        iLow = 4.01 * 1;
        iVol = 5908400 * 1;
        sVol = '5,908,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 4.04 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.11 * 1;
        iLow = 3.93 * 1;
        iVol = 4197100 * 1;
        sVol = '4,197,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 4.64 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.91 * 1;
        iLow = 4.04 * 1;
        iVol = 18953900 * 1;
        sVol = '18,953,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 4.46 * 1;
        iOpen = 4.67 * 1;
        iHigh = 4.70 * 1;
        iLow = 4.28 * 1;
        iVol = 7797700 * 1;
        sVol = '7,797,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 4.13 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.12 * 1;
        iVol = 8714900 * 1;
        sVol = '8,714,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 4.21 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.30 * 1;
        iLow = 4.07 * 1;
        iVol = 9597100 * 1;
        sVol = '9,597,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 3.94 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.83 * 1;
        iVol = 10379400 * 1;
        sVol = '10,379,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 3.89 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4.10 * 1;
        iLow = 3.69 * 1;
        iVol = 8795800 * 1;
        sVol = '8,795,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 3.81 * 1;
        iOpen = 3.93 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.74 * 1;
        iVol = 6166100 * 1;
        sVol = '6,166,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 3.91 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.74 * 1;
        iVol = 3949500 * 1;
        sVol = '3,949,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 4.08 * 1;
        iOpen = 3.77 * 1;
        iHigh = 4.12 * 1;
        iLow = 3.77 * 1;
        iVol = 4411200 * 1;
        sVol = '4,411,200';
            
        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 = 4.31 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.09 * 1;
        iVol = 5951400 * 1;
        sVol = '5,951,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 4.47 * 1;
        iOpen = 4.32 * 1;
        iHigh = 4.66 * 1;
        iLow = 4.28 * 1;
        iVol = 8487600 * 1;
        sVol = '8,487,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 4.54 * 1;
        iOpen = 4.73 * 1;
        iHigh = 4.73 * 1;
        iLow = 4.40 * 1;
        iVol = 8759100 * 1;
        sVol = '8,759,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 4.24 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.58 * 1;
        iLow = 4.20 * 1;
        iVol = 7579500 * 1;
        sVol = '7,579,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 4.36 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.39 * 1;
        iLow = 4.19 * 1;
        iVol = 7561000 * 1;
        sVol = '7,561,000';
            
        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 = 4.26 * 1;
        iOpen = 4.36 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.07 * 1;
        iVol = 6755400 * 1;
        sVol = '6,755,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 4.65 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.27 * 1;
        iVol = 17441100 * 1;
        sVol = '17,441,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 4.52 * 1;
        iOpen = 4.60 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.43 * 1;
        iVol = 7187900 * 1;
        sVol = '7,187,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 4.75 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.81 * 1;
        iLow = 4.37 * 1;
        iVol = 7464400 * 1;
        sVol = '7,464,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 4.37 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.36 * 1;
        iVol = 9571300 * 1;
        sVol = '9,571,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 4.43 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.48 * 1;
        iLow = 4.10 * 1;
        iVol = 6188400 * 1;
        sVol = '6,188,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 4.31 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.25 * 1;
        iVol = 7300100 * 1;
        sVol = '7,300,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 4.09 * 1;
        iOpen = 4.21 * 1;
        iHigh = 4.38 * 1;
        iLow = 3.96 * 1;
        iVol = 10611900 * 1;
        sVol = '10,611,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 4.27 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.08 * 1;
        iVol = 7157800 * 1;
        sVol = '7,157,800';
            
        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 = 4.68 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.69 * 1;
        iLow = 4.21 * 1;
        iVol = 9721800 * 1;
        sVol = '9,721,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 4.53 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.72 * 1;
        iLow = 4.47 * 1;
        iVol = 7194300 * 1;
        sVol = '7,194,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 4.54 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.60 * 1;
        iLow = 4.18 * 1;
        iVol = 9480500 * 1;
        sVol = '9,480,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 4.60 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.62 * 1;
        iLow = 4.33 * 1;
        iVol = 5832100 * 1;
        sVol = '5,832,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 4.69 * 1;
        iOpen = 4.71 * 1;
        iHigh = 4.92 * 1;
        iLow = 4.64 * 1;
        iVol = 7537000 * 1;
        sVol = '7,537,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 4.88 * 1;
        iOpen = 4.77 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.62 * 1;
        iVol = 4826300 * 1;
        sVol = '4,826,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 4.68 * 1;
        iOpen = 4.88 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.65 * 1;
        iVol = 8687900 * 1;
        sVol = '8,687,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 4.94 * 1;
        iOpen = 4.69 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.62 * 1;
        iVol = 5552500 * 1;
        sVol = '5,552,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 5.34 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.36 * 1;
        iLow = 4.96 * 1;
        iVol = 10583900 * 1;
        sVol = '10,583,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 5.29 * 1;
        iOpen = 5.38 * 1;
        iHigh = 5.40 * 1;
        iLow = 5.15 * 1;
        iVol = 5850400 * 1;
        sVol = '5,850,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 5.84 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.91 * 1;
        iLow = 5.47 * 1;
        iVol = 11077200 * 1;
        sVol = '11,077,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 5.97 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.16 * 1;
        iLow = 5.78 * 1;
        iVol = 11358400 * 1;
        sVol = '11,358,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 6.04 * 1;
        iOpen = 5.90 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.85 * 1;
        iVol = 9149100 * 1;
        sVol = '9,149,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 6.16 * 1;
        iOpen = 6.19 * 1;
        iHigh = 6.24 * 1;
        iLow = 5.89 * 1;
        iVol = 5831300 * 1;
        sVol = '5,831,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 6.34 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.19 * 1;
        iVol = 7731600 * 1;
        sVol = '7,731,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 6.46 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.11 * 1;
        iVol = 8903000 * 1;
        sVol = '8,903,000';
            
        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 = 6.39 * 1;
        iOpen = 6.55 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.34 * 1;
        iVol = 6995500 * 1;
        sVol = '6,995,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 6.56 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.27 * 1;
        iVol = 8809300 * 1;
        sVol = '8,809,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 6.62 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.50 * 1;
        iVol = 4403300 * 1;
        sVol = '4,403,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 6.32 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.26 * 1;
        iVol = 8843600 * 1;
        sVol = '8,843,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 6.87 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.39 * 1;
        iVol = 8538700 * 1;
        sVol = '8,538,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 6.78 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.60 * 1;
        iVol = 8025200 * 1;
        sVol = '8,025,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 6.22 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.06 * 1;
        iVol = 11296100 * 1;
        sVol = '11,296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 6.57 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.04 * 1;
        iVol = 14253500 * 1;
        sVol = '14,253,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 6.87 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.52 * 1;
        iVol = 7656400 * 1;
        sVol = '7,656,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 6.90 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.67 * 1;
        iVol = 6654700 * 1;
        sVol = '6,654,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 7.04 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.00 * 1;
        iVol = 10357900 * 1;
        sVol = '10,357,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 7.21 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.87 * 1;
        iVol = 5842700 * 1;
        sVol = '5,842,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 7.33 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.17 * 1;
        iVol = 30123100 * 1;
        sVol = '30,123,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 6.66 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.34 * 1;
        iLow = 6.60 * 1;
        iVol = 11546400 * 1;
        sVol = '11,546,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 6.81 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.78 * 1;
        iVol = 5990000 * 1;
        sVol = '5,990,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 6.78 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.67 * 1;
        iVol = 7945400 * 1;
        sVol = '7,945,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 7.20 * 1;
        iOpen = 7.02 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.91 * 1;
        iVol = 9029200 * 1;
        sVol = '9,029,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 6.88 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.84 * 1;
        iVol = 5523900 * 1;
        sVol = '5,523,900';
            
        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 = 6.67 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.36 * 1;
        iVol = 8191400 * 1;
        sVol = '8,191,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 6.48 * 1;
        iOpen = 6.67 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.23 * 1;
        iVol = 6877600 * 1;
        sVol = '6,877,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 6.68 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.81 * 1;
        iLow = 6.22 * 1;
        iVol = 5358100 * 1;
        sVol = '5,358,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 6.82 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.62 * 1;
        iVol = 6155600 * 1;
        sVol = '6,155,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 6.89 * 1;
        iOpen = 6.71 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.53 * 1;
        iVol = 4395300 * 1;
        sVol = '4,395,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 6.73 * 1;
        iOpen = 6.94 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.60 * 1;
        iVol = 4296600 * 1;
        sVol = '4,296,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 6.18 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.11 * 1;
        iVol = 8975900 * 1;
        sVol = '8,975,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 5.81 * 1;
        iOpen = 6.09 * 1;
        iHigh = 6.27 * 1;
        iLow = 5.71 * 1;
        iVol = 11986700 * 1;
        sVol = '11,986,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 5.51 * 1;
        iOpen = 5.92 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.44 * 1;
        iVol = 9327400 * 1;
        sVol = '9,327,400';
            
        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 = 5.25 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.39 * 1;
        iLow = 5.03 * 1;
        iVol = 8176600 * 1;
        sVol = '8,176,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 5.42 * 1;
        iOpen = 5.26 * 1;
        iHigh = 5.54 * 1;
        iLow = 5.18 * 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(2021, 6, 21);
        iClose = 5.75 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.85 * 1;
        iLow = 5.60 * 1;
        iVol = 5658600 * 1;
        sVol = '5,658,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 5.55 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.50 * 1;
        iVol = 4378200 * 1;
        sVol = '4,378,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 5.49 * 1;
        iOpen = 5.66 * 1;
        iHigh = 5.66 * 1;
        iLow = 5.39 * 1;
        iVol = 3148900 * 1;
        sVol = '3,148,900';
            
        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 = 5.68 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.49 * 1;
        iVol = 4335700 * 1;
        sVol = '4,335,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 5.25 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.62 * 1;
        iLow = 5.11 * 1;
        iVol = 6306300 * 1;
        sVol = '6,306,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 5.39 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.47 * 1;
        iLow = 5.20 * 1;
        iVol = 6419100 * 1;
        sVol = '6,419,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 5.37 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.29 * 1;
        iVol = 6309300 * 1;
        sVol = '6,309,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 5.21 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.07 * 1;
        iVol = 6051300 * 1;
        sVol = '6,051,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 5.05 * 1;
        iOpen = 5.17 * 1;
        iHigh = 5.46 * 1;
        iLow = 4.89 * 1;
        iVol = 11073300 * 1;
        sVol = '11,073,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 4.99 * 1;
        iOpen = 4.95 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.86 * 1;
        iVol = 6836400 * 1;
        sVol = '6,836,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 4.51 * 1;
        iOpen = 4.75 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.44 * 1;
        iVol = 10293800 * 1;
        sVol = '10,293,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 4.59 * 1;
        iOpen = 4.58 * 1;
        iHigh = 4.83 * 1;
        iLow = 4.58 * 1;
        iVol = 6712700 * 1;
        sVol = '6,712,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 4.80 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.60 * 1;
        iVol = 9867700 * 1;
        sVol = '9,867,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 4.67 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.75 * 1;
        iLow = 4.48 * 1;
        iVol = 6622100 * 1;
        sVol = '6,622,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 5.10 * 1;
        iOpen = 4.82 * 1;
        iHigh = 5.13 * 1;
        iLow = 4.80 * 1;
        iVol = 6059800 * 1;
        sVol = '6,059,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 5.04 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.08 * 1;
        iLow = 4.82 * 1;
        iVol = 5163200 * 1;
        sVol = '5,163,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 5.08 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.90 * 1;
        iVol = 3337000 * 1;
        sVol = '3,337,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 4.68 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.05 * 1;
        iLow = 4.68 * 1;
        iVol = 3972000 * 1;
        sVol = '3,972,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 4.46 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.39 * 1;
        iVol = 5757300 * 1;
        sVol = '5,757,300';
            
        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 = 4.43 * 1;
        iOpen = 4.39 * 1;
        iHigh = 4.63 * 1;
        iLow = 4.34 * 1;
        iVol = 5763000 * 1;
        sVol = '5,763,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 4.26 * 1;
        iOpen = 4.59 * 1;
        iHigh = 4.59 * 1;
        iLow = 4.24 * 1;
        iVol = 6030900 * 1;
        sVol = '6,030,900';
            
        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 = 4.09 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.22 * 1;
        iLow = 3.95 * 1;
        iVol = 9909800 * 1;
        sVol = '9,909,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 4.15 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.17 * 1;
        iLow = 3.90 * 1;
        iVol = 9574700 * 1;
        sVol = '9,574,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 4.53 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.55 * 1;
        iLow = 4.33 * 1;
        iVol = 6067400 * 1;
        sVol = '6,067,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 4.77 * 1;
        iOpen = 4.65 * 1;
        iHigh = 4.82 * 1;
        iLow = 4.57 * 1;
        iVol = 6931400 * 1;
        sVol = '6,931,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 4.92 * 1;
        iOpen = 4.79 * 1;
        iHigh = 4.96 * 1;
        iLow = 4.68 * 1;
        iVol = 5557500 * 1;
        sVol = '5,557,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 4.88 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.71 * 1;
        iVol = 5427400 * 1;
        sVol = '5,427,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 5.18 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.20 * 1;
        iLow = 4.91 * 1;
        iVol = 6199900 * 1;
        sVol = '6,199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 5.04 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.25 * 1;
        iLow = 4.94 * 1;
        iVol = 5408400 * 1;
        sVol = '5,408,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 5.10 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.15 * 1;
        iLow = 4.90 * 1;
        iVol = 5462200 * 1;
        sVol = '5,462,200';
            
        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 = 5.04 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.14 * 1;
        iLow = 4.95 * 1;
        iVol = 5212000 * 1;
        sVol = '5,212,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 5.29 * 1;
        iOpen = 5.01 * 1;
        iHigh = 5.45 * 1;
        iLow = 5.01 * 1;
        iVol = 6751900 * 1;
        sVol = '6,751,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 5.16 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.32 * 1;
        iLow = 5.08 * 1;
        iVol = 5128700 * 1;
        sVol = '5,128,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 5.23 * 1;
        iOpen = 5.05 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.05 * 1;
        iVol = 7163800 * 1;
        sVol = '7,163,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 5.22 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.13 * 1;
        iVol = 4966900 * 1;
        sVol = '4,966,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 5.25 * 1;
        iOpen = 5.15 * 1;
        iHigh = 5.42 * 1;
        iLow = 5.05 * 1;
        iVol = 8077600 * 1;
        sVol = '8,077,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 5.24 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.43 * 1;
        iLow = 5.22 * 1;
        iVol = 5159000 * 1;
        sVol = '5,159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 5.51 * 1;
        iOpen = 5.39 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.36 * 1;
        iVol = 9387100 * 1;
        sVol = '9,387,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 5.32 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.32 * 1;
        iVol = 6081800 * 1;
        sVol = '6,081,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 5.72 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.53 * 1;
        iVol = 7823100 * 1;
        sVol = '7,823,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 5.62 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.54 * 1;
        iVol = 5423700 * 1;
        sVol = '5,423,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 5.57 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.45 * 1;
        iVol = 9980500 * 1;
        sVol = '9,980,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 5.29 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.48 * 1;
        iLow = 5.16 * 1;
        iVol = 5350500 * 1;
        sVol = '5,350,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 5.40 * 1;
        iOpen = 5.37 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.16 * 1;
        iVol = 5082400 * 1;
        sVol = '5,082,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 5.66 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.77 * 1;
        iLow = 5.54 * 1;
        iVol = 6434600 * 1;
        sVol = '6,434,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 5.89 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.62 * 1;
        iVol = 4713300 * 1;
        sVol = '4,713,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 5.82 * 1;
        iOpen = 5.79 * 1;
        iHigh = 6.01 * 1;
        iLow = 5.74 * 1;
        iVol = 5332600 * 1;
        sVol = '5,332,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 6.38 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.45 * 1;
        iLow = 6.03 * 1;
        iVol = 10690100 * 1;
        sVol = '10,690,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 6.37 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.32 * 1;
        iVol = 8939100 * 1;
        sVol = '8,939,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 6.74 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.26 * 1;
        iVol = 6929300 * 1;
        sVol = '6,929,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 6.70 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.46 * 1;
        iVol = 7945900 * 1;
        sVol = '7,945,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 7.02 * 1;
        iOpen = 6.78 * 1;
        iHigh = 7.12 * 1;
        iLow = 6.77 * 1;
        iVol = 8177800 * 1;
        sVol = '8,177,800';
            
        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 = 7.24 * 1;
        iOpen = 7.11 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.08 * 1;
        iVol = 9279300 * 1;
        sVol = '9,279,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 7.18 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.07 * 1;
        iVol = 8749400 * 1;
        sVol = '8,749,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 6.80 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.70 * 1;
        iVol = 8081900 * 1;
        sVol = '8,081,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 7.09 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.19 * 1;
        iLow = 6.68 * 1;
        iVol = 6369100 * 1;
        sVol = '6,369,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 7.16 * 1;
        iOpen = 7.24 * 1;
        iHigh = 7.53 * 1;
        iLow = 7.12 * 1;
        iVol = 6349700 * 1;
        sVol = '6,349,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 7.17 * 1;
        iOpen = 7.37 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.14 * 1;
        iVol = 6405000 * 1;
        sVol = '6,405,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 7.11 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.93 * 1;
        iVol = 5075600 * 1;
        sVol = '5,075,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 7.00 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.67 * 1;
        iVol = 5859900 * 1;
        sVol = '5,859,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 7.06 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.94 * 1;
        iVol = 4361400 * 1;
        sVol = '4,361,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 6.82 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.81 * 1;
        iVol = 7290400 * 1;
        sVol = '7,290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 6.76 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.59 * 1;
        iVol = 7034300 * 1;
        sVol = '7,034,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 6.79 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.62 * 1;
        iVol = 4206400 * 1;
        sVol = '4,206,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 6.91 * 1;
        iOpen = 6.68 * 1;
        iHigh = 6.93 * 1;
        iLow = 6.61 * 1;
        iVol = 4354900 * 1;
        sVol = '4,354,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 6.66 * 1;
        iOpen = 6.83 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.60 * 1;
        iVol = 3272400 * 1;
        sVol = '3,272,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 7.20 * 1;
        iOpen = 6.71 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.68 * 1;
        iVol = 7259500 * 1;
        sVol = '7,259,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 7.47 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.32 * 1;
        iVol = 7815100 * 1;
        sVol = '7,815,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 7.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.32 * 1;
        iVol = 5314800 * 1;
        sVol = '5,314,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 7.33 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.71 * 1;
        iLow = 7.27 * 1;
        iVol = 6875300 * 1;
        sVol = '6,875,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 7.36 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.08 * 1;
        iVol = 4045400 * 1;
        sVol = '4,045,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 7.20 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.42 * 1;
        iLow = 6.98 * 1;
        iVol = 4549600 * 1;
        sVol = '4,549,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 7.50 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.31 * 1;
        iVol = 4624800 * 1;
        sVol = '4,624,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 7.51 * 1;
        iOpen = 7.54 * 1;
        iHigh = 7.69 * 1;
        iLow = 7.35 * 1;
        iVol = 4799100 * 1;
        sVol = '4,799,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 7.50 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.64 * 1;
        iLow = 7.33 * 1;
        iVol = 5335800 * 1;
        sVol = '5,335,800';
            
        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 = 7.51 * 1;
        iOpen = 7.67 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.32 * 1;
        iVol = 8983300 * 1;
        sVol = '8,983,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 7.65 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.28 * 1;
        iVol = 5888300 * 1;
        sVol = '5,888,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 7.85 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.69 * 1;
        iVol = 4280100 * 1;
        sVol = '4,280,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 7.80 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.40 * 1;
        iVol = 4788200 * 1;
        sVol = '4,788,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 7.28 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.14 * 1;
        iVol = 5897700 * 1;
        sVol = '5,897,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 7.29 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.25 * 1;
        iVol = 4337100 * 1;
        sVol = '4,337,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 7.18 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.97 * 1;
        iVol = 4309000 * 1;
        sVol = '4,309,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 7.28 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.39 * 1;
        iLow = 6.97 * 1;
        iVol = 4038000 * 1;
        sVol = '4,038,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 7.22 * 1;
        iOpen = 7.23 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.99 * 1;
        iVol = 4622300 * 1;
        sVol = '4,622,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 7.06 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.96 * 1;
        iVol = 4946700 * 1;
        sVol = '4,946,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 7.10 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.95 * 1;
        iVol = 3945100 * 1;
        sVol = '3,945,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 6.64 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.53 * 1;
        iVol = 6549500 * 1;
        sVol = '6,549,500';
            
        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 = 6.73 * 1;
        iOpen = 6.61 * 1;
        iHigh = 7.01 * 1;
        iLow = 6.61 * 1;
        iVol = 4964600 * 1;
        sVol = '4,964,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 7.17 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.82 * 1;
        iVol = 7147200 * 1;
        sVol = '7,147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 7.18 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.31 * 1;
        iLow = 7.05 * 1;
        iVol = 3586900 * 1;
        sVol = '3,586,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 6.19 * 1;
        iOpen = 6.72 * 1;
        iHigh = 6.72 * 1;
        iLow = 5.82 * 1;
        iVol = 10212300 * 1;
        sVol = '10,212,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 6.35 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.20 * 1;
        iVol = 7081700 * 1;
        sVol = '7,081,700';
            
        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 = 6.23 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.26 * 1;
        iLow = 5.85 * 1;
        iVol = 13964100 * 1;
        sVol = '13,964,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 5.75 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.73 * 1;
        iVol = 8284500 * 1;
        sVol = '8,284,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 5.84 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.40 * 1;
        iVol = 14321900 * 1;
        sVol = '14,321,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 5.68 * 1;
        iOpen = 5.99 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.56 * 1;
        iVol = 6978900 * 1;
        sVol = '6,978,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 6.15 * 1;
        iOpen = 5.84 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.70 * 1;
        iVol = 7574600 * 1;
        sVol = '7,574,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 6.72 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.29 * 1;
        iVol = 11354900 * 1;
        sVol = '11,354,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 6.82 * 1;
        iOpen = 6.76 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.72 * 1;
        iVol = 5441100 * 1;
        sVol = '5,441,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 6.77 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.67 * 1;
        iVol = 4879900 * 1;
        sVol = '4,879,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 6.84 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.46 * 1;
        iVol = 11247500 * 1;
        sVol = '11,247,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 6.41 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.33 * 1;
        iVol = 7969700 * 1;
        sVol = '7,969,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 6.23 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.18 * 1;
        iVol = 6096000 * 1;
        sVol = '6,096,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 6.27 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.33 * 1;
        iLow = 5.80 * 1;
        iVol = 10787200 * 1;
        sVol = '10,787,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 6.08 * 1;
        iOpen = 6.34 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.02 * 1;
        iVol = 7897700 * 1;
        sVol = '7,897,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 5.81 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.22 * 1;
        iLow = 5.74 * 1;
        iVol = 24489100 * 1;
        sVol = '24,489,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 5.80 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.45 * 1;
        iVol = 6936000 * 1;
        sVol = '6,936,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 6.13 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.91 * 1;
        iVol = 4595900 * 1;
        sVol = '4,595,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 6.25 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.98 * 1;
        iVol = 4649700 * 1;
        sVol = '4,649,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 6.17 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.12 * 1;
        iVol = 2591600 * 1;
        sVol = '2,591,600';
            
        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 = 6.48 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.02 * 1;
        iVol = 4845100 * 1;
        sVol = '4,845,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 6.28 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.27 * 1;
        iVol = 3323400 * 1;
        sVol = '3,323,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 6.26 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.16 * 1;
        iVol = 3373900 * 1;
        sVol = '3,373,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 6.05 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.05 * 1;
        iVol = 3228400 * 1;
        sVol = '3,228,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 5.98 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.09 * 1;
        iLow = 5.91 * 1;
        iVol = 4726500 * 1;
        sVol = '4,726,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 6.45 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.46 * 1;
        iLow = 6.03 * 1;
        iVol = 4804200 * 1;
        sVol = '4,804,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 7.12 * 1;
        iOpen = 6.64 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.54 * 1;
        iVol = 9144900 * 1;
        sVol = '9,144,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 6.74 * 1;
        iOpen = 7.22 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.70 * 1;
        iVol = 8296700 * 1;
        sVol = '8,296,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 7.09 * 1;
        iOpen = 7.05 * 1;
        iHigh = 7.34 * 1;
        iLow = 6.97 * 1;
        iVol = 8346100 * 1;
        sVol = '8,346,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 6.96 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.92 * 1;
        iVol = 4706200 * 1;
        sVol = '4,706,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 6.82 * 1;
        iOpen = 6.95 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.62 * 1;
        iVol = 7337500 * 1;
        sVol = '7,337,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 7.23 * 1;
        iOpen = 6.92 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.77 * 1;
        iVol = 5794400 * 1;
        sVol = '5,794,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 7.34 * 1;
        iOpen = 7.34 * 1;
        iHigh = 7.44 * 1;
        iLow = 7.16 * 1;
        iVol = 5538700 * 1;
        sVol = '5,538,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 7.26 * 1;
        iOpen = 7.33 * 1;
        iHigh = 7.53 * 1;
        iLow = 7.19 * 1;
        iVol = 6076200 * 1;
        sVol = '6,076,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 7.59 * 1;
        iOpen = 7.34 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.31 * 1;
        iVol = 5442000 * 1;
        sVol = '5,442,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 7.25 * 1;
        iOpen = 7.67 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.12 * 1;
        iVol = 10592800 * 1;
        sVol = '10,592,800';
            
        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 = 7.41 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.49 * 1;
        iLow = 7.06 * 1;
        iVol = 6763900 * 1;
        sVol = '6,763,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 7.25 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.21 * 1;
        iVol = 7182900 * 1;
        sVol = '7,182,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 7.24 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.63 * 1;
        iLow = 6.98 * 1;
        iVol = 11656900 * 1;
        sVol = '11,656,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 7.53 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.66 * 1;
        iVol = 12298900 * 1;
        sVol = '12,298,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 8.22 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.38 * 1;
        iLow = 7.26 * 1;
        iVol = 14764800 * 1;
        sVol = '14,764,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 7.97 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.59 * 1;
        iLow = 7.76 * 1;
        iVol = 12090900 * 1;
        sVol = '12,090,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 7.91 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.32 * 1;
        iLow = 7.67 * 1;
        iVol = 9888700 * 1;
        sVol = '9,888,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 7.97 * 1;
        iOpen = 7.87 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.68 * 1;
        iVol = 8443000 * 1;
        sVol = '8,443,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 7.81 * 1;
        iOpen = 7.94 * 1;
        iHigh = 7.96 * 1;
        iLow = 7.61 * 1;
        iVol = 8187600 * 1;
        sVol = '8,187,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 8.34 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.41 * 1;
        iLow = 7.64 * 1;
        iVol = 10554000 * 1;
        sVol = '10,554,000';
            
        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 = 8.17 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.92 * 1;
        iVol = 5991200 * 1;
        sVol = '5,991,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 8.14 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.88 * 1;
        iVol = 7616900 * 1;
        sVol = '7,616,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 8.13 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.73 * 1;
        iLow = 8.07 * 1;
        iVol = 12203200 * 1;
        sVol = '12,203,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 7.73 * 1;
        iOpen = 8.01 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.64 * 1;
        iVol = 8641700 * 1;
        sVol = '8,641,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 7.46 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.31 * 1;
        iVol = 7467000 * 1;
        sVol = '7,467,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 7.81 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.45 * 1;
        iVol = 8053300 * 1;
        sVol = '8,053,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 7.90 * 1;
        iOpen = 7.67 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.67 * 1;
        iVol = 9229700 * 1;
        sVol = '9,229,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 8.33 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.48 * 1;
        iLow = 7.93 * 1;
        iVol = 9215600 * 1;
        sVol = '9,215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 8.21 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.39 * 1;
        iLow = 8.01 * 1;
        iVol = 10280200 * 1;
        sVol = '10,280,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 8.02 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.74 * 1;
        iVol = 6859600 * 1;
        sVol = '6,859,600';
            
        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 = 7.94 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.84 * 1;
        iVol = 6068600 * 1;
        sVol = '6,068,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 7.86 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.19 * 1;
        iLow = 7.75 * 1;
        iVol = 5325800 * 1;
        sVol = '5,325,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 7.67 * 1;
        iOpen = 7.74 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.61 * 1;
        iVol = 5765800 * 1;
        sVol = '5,765,800';
            
        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 = 7.70 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.54 * 1;
        iVol = 6920400 * 1;
        sVol = '6,920,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 7.88 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.06 * 1;
        iLow = 7.71 * 1;
        iVol = 7945400 * 1;
        sVol = '7,945,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 8.29 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.49 * 1;
        iLow = 7.97 * 1;
        iVol = 16883200 * 1;
        sVol = '16,883,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 8.31 * 1;
        iOpen = 8.32 * 1;
        iHigh = 8.52 * 1;
        iLow = 8.16 * 1;
        iVol = 9787100 * 1;
        sVol = '9,787,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 8.78 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.29 * 1;
        iVol = 10983000 * 1;
        sVol = '10,983,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 8.64 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.54 * 1;
        iVol = 13629000 * 1;
        sVol = '13,629,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 8.60 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.01 * 1;
        iLow = 8.52 * 1;
        iVol = 14780900 * 1;
        sVol = '14,780,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 8.39 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.54 * 1;
        iLow = 8.12 * 1;
        iVol = 14895100 * 1;
        sVol = '14,895,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 8.58 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.66 * 1;
        iLow = 8.31 * 1;
        iVol = 15256300 * 1;
        sVol = '15,256,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 8.84 * 1;
        iOpen = 8.76 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.43 * 1;
        iVol = 19247100 * 1;
        sVol = '19,247,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 8.46 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.40 * 1;
        iVol = 23350900 * 1;
        sVol = '23,350,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 8.45 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.46 * 1;
        iLow = 7.96 * 1;
        iVol = 16834100 * 1;
        sVol = '16,834,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 8.37 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.27 * 1;
        iVol = 10069100 * 1;
        sVol = '10,069,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 8.01 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.29 * 1;
        iLow = 7.92 * 1;
        iVol = 8702100 * 1;
        sVol = '8,702,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 7.60 * 1;
        iOpen = 7.92 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.35 * 1;
        iVol = 12411700 * 1;
        sVol = '12,411,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 7.63 * 1;
        iOpen = 7.19 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.11 * 1;
        iVol = 10627300 * 1;
        sVol = '10,627,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 7.61 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.77 * 1;
        iLow = 7.44 * 1;
        iVol = 7591500 * 1;
        sVol = '7,591,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 7.90 * 1;
        iOpen = 7.82 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.81 * 1;
        iVol = 8009600 * 1;
        sVol = '8,009,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 7.94 * 1;
        iOpen = 7.81 * 1;
        iHigh = 7.97 * 1;
        iLow = 7.71 * 1;
        iVol = 12854300 * 1;
        sVol = '12,854,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 8.17 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.27 * 1;
        iLow = 8.00 * 1;
        iVol = 7034700 * 1;
        sVol = '7,034,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 8.01 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.93 * 1;
        iVol = 5794200 * 1;
        sVol = '5,794,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 8.23 * 1;
        iOpen = 8.23 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.03 * 1;
        iVol = 8390400 * 1;
        sVol = '8,390,400';
            
        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 = 8.23 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.11 * 1;
        iVol = 7367300 * 1;
        sVol = '7,367,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 8.65 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.10 * 1;
        iVol = 14971400 * 1;
        sVol = '14,971,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 8.27 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.46 * 1;
        iLow = 8.17 * 1;
        iVol = 10327000 * 1;
        sVol = '10,327,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 8.47 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.91 * 1;
        iVol = 8463500 * 1;
        sVol = '8,463,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 8.40 * 1;
        iOpen = 8.58 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.36 * 1;
        iVol = 8081300 * 1;
        sVol = '8,081,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 8.07 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.05 * 1;
        iVol = 9464300 * 1;
        sVol = '9,464,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 8.78 * 1;
        iOpen = 8.30 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.27 * 1;
        iVol = 20816400 * 1;
        sVol = '20,816,400';
            
        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 = 8.93 * 1;
        iOpen = 8.93 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.77 * 1;
        iVol = 9389300 * 1;
        sVol = '9,389,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 8.67 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.63 * 1;
        iVol = 7344500 * 1;
        sVol = '7,344,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 8.51 * 1;
        iOpen = 8.84 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.45 * 1;
        iVol = 8074600 * 1;
        sVol = '8,074,600';
            
        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 = 8.97 * 1;
        iOpen = 8.82 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.60 * 1;
        iVol = 12660400 * 1;
        sVol = '12,660,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 9.42 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.55 * 1;
        iLow = 9.00 * 1;
        iVol = 12327600 * 1;
        sVol = '12,327,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 8.97 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.81 * 1;
        iVol = 12047300 * 1;
        sVol = '12,047,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 9.02 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.99 * 1;
        iVol = 8915200 * 1;
        sVol = '8,915,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 9.24 * 1;
        iOpen = 9.19 * 1;
        iHigh = 9.36 * 1;
        iLow = 8.95 * 1;
        iVol = 8498800 * 1;
        sVol = '8,498,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 9.40 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.50 * 1;
        iLow = 9.17 * 1;
        iVol = 9694500 * 1;
        sVol = '9,694,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 9.21 * 1;
        iOpen = 9.52 * 1;
        iHigh = 9.58 * 1;
        iLow = 9.13 * 1;
        iVol = 11018600 * 1;
        sVol = '11,018,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 8.89 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.84 * 1;
        iVol = 7345300 * 1;
        sVol = '7,345,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 9.26 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.31 * 1;
        iLow = 8.79 * 1;
        iVol = 11061900 * 1;
        sVol = '11,061,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 8.78 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.43 * 1;
        iLow = 8.74 * 1;
        iVol = 9811800 * 1;
        sVol = '9,811,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 8.24 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.84 * 1;
        iLow = 8.15 * 1;
        iVol = 9764700 * 1;
        sVol = '9,764,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 7.97 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.53 * 1;
        iVol = 10084800 * 1;
        sVol = '10,084,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 7.79 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.78 * 1;
        iVol = 8861600 * 1;
        sVol = '8,861,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 7.91 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.61 * 1;
        iVol = 9267100 * 1;
        sVol = '9,267,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 8.10 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.61 * 1;
        iVol = 8401500 * 1;
        sVol = '8,401,500';
            
        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 = 7.74 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.64 * 1;
        iVol = 8243100 * 1;
        sVol = '8,243,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 7.62 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.26 * 1;
        iVol = 11176800 * 1;
        sVol = '11,176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 8.00 * 1;
        iOpen = 7.62 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.62 * 1;
        iVol = 8184200 * 1;
        sVol = '8,184,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 8.35 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.86 * 1;
        iVol = 10731500 * 1;
        sVol = '10,731,500';
            
        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 = 7.89 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.59 * 1;
        iVol = 10518700 * 1;
        sVol = '10,518,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 8.10 * 1;
        iOpen = 8.03 * 1;
        iHigh = 8.35 * 1;
        iLow = 7.81 * 1;
        iVol = 10782900 * 1;
        sVol = '10,782,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 6.99 * 1;
        iOpen = 7.86 * 1;
        iHigh = 7.86 * 1;
        iLow = 6.98 * 1;
        iVol = 11397300 * 1;
        sVol = '11,397,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 7.01 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.34 * 1;
        iLow = 6.73 * 1;
        iVol = 8047000 * 1;
        sVol = '8,047,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 7.10 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.58 * 1;
        iLow = 7.05 * 1;
        iVol = 8614200 * 1;
        sVol = '8,614,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 6.99 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.72 * 1;
        iVol = 9631400 * 1;
        sVol = '9,631,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 7.44 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.07 * 1;
        iVol = 11882600 * 1;
        sVol = '11,882,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 7.65 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.42 * 1;
        iVol = 6928700 * 1;
        sVol = '6,928,700';
            
        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 = 7.88 * 1;
        iOpen = 7.76 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.67 * 1;
        iVol = 7377000 * 1;
        sVol = '7,377,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 7.49 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.34 * 1;
        iVol = 7034200 * 1;
        sVol = '7,034,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 6.93 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.65 * 1;
        iLow = 6.87 * 1;
        iVol = 28691300 * 1;
        sVol = '28,691,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 6.52 * 1;
        iOpen = 6.98 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.37 * 1;
        iVol = 22774800 * 1;
        sVol = '22,774,800';
            
        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 = 6.94 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.53 * 1;
        iVol = 9813700 * 1;
        sVol = '9,813,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 6.74 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.65 * 1;
        iVol = 9080900 * 1;
        sVol = '9,080,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 7.10 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.74 * 1;
        iVol = 10093700 * 1;
        sVol = '10,093,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 7.39 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.14 * 1;
        iVol = 7406200 * 1;
        sVol = '7,406,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 7.83 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.23 * 1;
        iVol = 7390200 * 1;
        sVol = '7,390,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 7.94 * 1;
        iOpen = 8.13 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.84 * 1;
        iVol = 15336100 * 1;
        sVol = '15,336,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 8.52 * 1;
        iOpen = 8.17 * 1;
        iHigh = 8.61 * 1;
        iLow = 8.10 * 1;
        iVol = 14470800 * 1;
        sVol = '14,470,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 8.46 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.76 * 1;
        iLow = 8.33 * 1;
        iVol = 9685600 * 1;
        sVol = '9,685,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 8.59 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.67 * 1;
        iLow = 8.39 * 1;
        iVol = 8957100 * 1;
        sVol = '8,957,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 8.87 * 1;
        iOpen = 8.71 * 1;
        iHigh = 9.05 * 1;
        iLow = 8.59 * 1;
        iVol = 7670800 * 1;
        sVol = '7,670,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 9.57 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.57 * 1;
        iLow = 8.86 * 1;
        iVol = 10444500 * 1;
        sVol = '10,444,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 9.37 * 1;
        iOpen = 9.67 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.15 * 1;
        iVol = 10553700 * 1;
        sVol = '10,553,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 9.46 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.06 * 1;
        iVol = 9094000 * 1;
        sVol = '9,094,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 9.25 * 1;
        iOpen = 9.26 * 1;
        iHigh = 9.54 * 1;
        iLow = 9.08 * 1;
        iVol = 7845100 * 1;
        sVol = '7,845,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 8.66 * 1;
        iOpen = 8.86 * 1;
        iHigh = 8.92 * 1;
        iLow = 8.22 * 1;
        iVol = 7053400 * 1;
        sVol = '7,053,400';
            
        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 = 8.83 * 1;
        iOpen = 8.89 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.50 * 1;
        iVol = 8460200 * 1;
        sVol = '8,460,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 8.57 * 1;
        iOpen = 8.82 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.36 * 1;
        iVol = 9191800 * 1;
        sVol = '9,191,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 8.03 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.44 * 1;
        iLow = 7.90 * 1;
        iVol = 14806000 * 1;
        sVol = '14,806,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 7.25 * 1;
        iOpen = 7.95 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.09 * 1;
        iVol = 17134400 * 1;
        sVol = '17,134,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 7.43 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.27 * 1;
        iVol = 10129600 * 1;
        sVol = '10,129,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 6.60 * 1;
        iOpen = 6.99 * 1;
        iHigh = 7.07 * 1;
        iLow = 6.56 * 1;
        iVol = 13672800 * 1;
        sVol = '13,672,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 6.41 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.11 * 1;
        iVol = 13540400 * 1;
        sVol = '13,540,400';
            
        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 = 6.30 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.28 * 1;
        iVol = 14876600 * 1;
        sVol = '14,876,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 6.59 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.07 * 1;
        iVol = 14007600 * 1;
        sVol = '14,007,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 6.81 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.55 * 1;
        iVol = 13447200 * 1;
        sVol = '13,447,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 6.28 * 1;
        iOpen = 6.86 * 1;
        iHigh = 6.95 * 1;
        iLow = 6.23 * 1;
        iVol = 8579800 * 1;
        sVol = '8,579,800';
            
        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 = 5.98 * 1;
        iOpen = 6.08 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.85 * 1;
        iVol = 12742000 * 1;
        sVol = '12,742,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 5.98 * 1;
        iOpen = 6.03 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.66 * 1;
        iVol = 10193600 * 1;
        sVol = '10,193,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 5.49 * 1;
        iOpen = 5.79 * 1;
        iHigh = 5.81 * 1;
        iLow = 5.30 * 1;
        iVol = 13474700 * 1;
        sVol = '13,474,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 5.56 * 1;
        iOpen = 5.51 * 1;
        iHigh = 5.76 * 1;
        iLow = 5.25 * 1;
        iVol = 10930000 * 1;
        sVol = '10,930,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 5.90 * 1;
        iOpen = 5.72 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.72 * 1;
        iVol = 8859000 * 1;
        sVol = '8,859,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 5.88 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.06 * 1;
        iLow = 5.76 * 1;
        iVol = 6191100 * 1;
        sVol = '6,191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 5.71 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.79 * 1;
        iLow = 5.46 * 1;
        iVol = 9164500 * 1;
        sVol = '9,164,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 5.53 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.61 * 1;
        iLow = 5.31 * 1;
        iVol = 8131900 * 1;
        sVol = '8,131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 5.53 * 1;
        iOpen = 5.45 * 1;
        iHigh = 5.73 * 1;
        iLow = 5.40 * 1;
        iVol = 10697700 * 1;
        sVol = '10,697,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 5.33 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.38 * 1;
        iLow = 5.08 * 1;
        iVol = 9996900 * 1;
        sVol = '9,996,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 5.52 * 1;
        iOpen = 5.56 * 1;
        iHigh = 5.56 * 1;
        iLow = 5.28 * 1;
        iVol = 8813000 * 1;
        sVol = '8,813,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 5.73 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.68 * 1;
        iVol = 6927400 * 1;
        sVol = '6,927,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 6.24 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.68 * 1;
        iVol = 11401800 * 1;
        sVol = '11,401,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 6.60 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.12 * 1;
        iVol = 9302100 * 1;
        sVol = '9,302,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 6.35 * 1;
        iOpen = 6.35 * 1;
        iHigh = 6.43 * 1;
        iLow = 6.15 * 1;
        iVol = 8073900 * 1;
        sVol = '8,073,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 5.96 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.92 * 1;
        iVol = 7270300 * 1;
        sVol = '7,270,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 6.31 * 1;
        iOpen = 6.07 * 1;
        iHigh = 6.35 * 1;
        iLow = 5.97 * 1;
        iVol = 4813200 * 1;
        sVol = '4,813,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 6.18 * 1;
        iOpen = 6.42 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.07 * 1;
        iVol = 5532600 * 1;
        sVol = '5,532,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 6.54 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.19 * 1;
        iVol = 5253700 * 1;
        sVol = '5,253,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 6.59 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.71 * 1;
        iLow = 6.33 * 1;
        iVol = 5817700 * 1;
        sVol = '5,817,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 6.66 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.63 * 1;
        iVol = 9081500 * 1;
        sVol = '9,081,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 6.54 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.29 * 1;
        iVol = 6680400 * 1;
        sVol = '6,680,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 6.56 * 1;
        iOpen = 6.54 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.35 * 1;
        iVol = 7033500 * 1;
        sVol = '7,033,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 6.28 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.14 * 1;
        iVol = 8072200 * 1;
        sVol = '8,072,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 6.12 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.10 * 1;
        iVol = 11824300 * 1;
        sVol = '11,824,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 6.47 * 1;
        iOpen = 6.01 * 1;
        iHigh = 6.62 * 1;
        iLow = 5.98 * 1;
        iVol = 10163600 * 1;
        sVol = '10,163,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 6.54 * 1;
        iOpen = 6.39 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.32 * 1;
        iVol = 11805100 * 1;
        sVol = '11,805,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 6.64 * 1;
        iOpen = 6.64 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.57 * 1;
        iVol = 6217000 * 1;
        sVol = '6,217,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 6.89 * 1;
        iOpen = 6.65 * 1;
        iHigh = 6.89 * 1;
        iLow = 6.45 * 1;
        iVol = 6562500 * 1;
        sVol = '6,562,500';
            
        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 = 7.20 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.29 * 1;
        iLow = 7.01 * 1;
        iVol = 7203700 * 1;
        sVol = '7,203,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 7.29 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.34 * 1;
        iLow = 7.09 * 1;
        iVol = 3788800 * 1;
        sVol = '3,788,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 7.10 * 1;
        iOpen = 6.88 * 1;
        iHigh = 7.16 * 1;
        iLow = 6.59 * 1;
        iVol = 7834700 * 1;
        sVol = '7,834,700';
            
        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 = 6.91 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.29 * 1;
        iLow = 6.86 * 1;
        iVol = 7396900 * 1;
        sVol = '7,396,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 7.14 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.85 * 1;
        iVol = 5945000 * 1;
        sVol = '5,945,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 7.56 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.58 * 1;
        iLow = 7.21 * 1;
        iVol = 7753800 * 1;
        sVol = '7,753,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 7.39 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.36 * 1;
        iVol = 6580400 * 1;
        sVol = '6,580,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 7.42 * 1;
        iOpen = 7.28 * 1;
        iHigh = 7.52 * 1;
        iLow = 7.01 * 1;
        iVol = 7728200 * 1;
        sVol = '7,728,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 7.74 * 1;
        iOpen = 7.57 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.57 * 1;
        iVol = 8538600 * 1;
        sVol = '8,538,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 8.10 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.11 * 1;
        iLow = 7.87 * 1;
        iVol = 9660300 * 1;
        sVol = '9,660,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 8.32 * 1;
        iOpen = 8.18 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.03 * 1;
        iVol = 6615100 * 1;
        sVol = '6,615,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 8.38 * 1;
        iOpen = 8.29 * 1;
        iHigh = 8.48 * 1;
        iLow = 8.22 * 1;
        iVol = 6907100 * 1;
        sVol = '6,907,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 8.67 * 1;
        iOpen = 8.31 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.26 * 1;
        iVol = 8022600 * 1;
        sVol = '8,022,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 8.36 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.55 * 1;
        iLow = 8.22 * 1;
        iVol = 8654300 * 1;
        sVol = '8,654,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 8.23 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.03 * 1;
        iVol = 9318700 * 1;
        sVol = '9,318,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 7.62 * 1;
        iOpen = 8.08 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.45 * 1;
        iVol = 17732800 * 1;
        sVol = '17,732,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 7.95 * 1;
        iOpen = 8.59 * 1;
        iHigh = 8.68 * 1;
        iLow = 7.73 * 1;
        iVol = 3359200 * 1;
        sVol = '3,359,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 7.96 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.77 * 1;
        iVol = 6011200 * 1;
        sVol = '6,011,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 7.56 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.32 * 1;
        iVol = 8251000 * 1;
        sVol = '8,251,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 7.77 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.81 * 1;
        iLow = 7.45 * 1;
        iVol = 4992200 * 1;
        sVol = '4,992,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 7.94 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.84 * 1;
        iVol = 4731700 * 1;
        sVol = '4,731,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 8.22 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.36 * 1;
        iLow = 8.02 * 1;
        iVol = 6312800 * 1;
        sVol = '6,312,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 7.81 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.37 * 1;
        iLow = 7.75 * 1;
        iVol = 5052300 * 1;
        sVol = '5,052,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 8.15 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.89 * 1;
        iVol = 7319300 * 1;
        sVol = '7,319,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 7.99 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.96 * 1;
        iVol = 8304200 * 1;
        sVol = '8,304,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 7.79 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.57 * 1;
        iVol = 9928100 * 1;
        sVol = '9,928,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 7.52 * 1;
        iOpen = 7.52 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.50 * 1;
        iVol = 5505800 * 1;
        sVol = '5,505,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 7.31 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.54 * 1;
        iLow = 7.07 * 1;
        iVol = 8113200 * 1;
        sVol = '8,113,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 7.02 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.97 * 1;
        iVol = 5795000 * 1;
        sVol = '5,795,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 6.89 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.83 * 1;
        iVol = 7104800 * 1;
        sVol = '7,104,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 6.36 * 1;
        iOpen = 6.49 * 1;
        iHigh = 6.56 * 1;
        iLow = 6.26 * 1;
        iVol = 8290200 * 1;
        sVol = '8,290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 6.17 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.12 * 1;
        iVol = 8365100 * 1;
        sVol = '8,365,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 6.34 * 1;
        iOpen = 6.36 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.24 * 1;
        iVol = 5489100 * 1;
        sVol = '5,489,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 6.75 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.40 * 1;
        iVol = 6702800 * 1;
        sVol = '6,702,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 6.71 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.39 * 1;
        iVol = 7656500 * 1;
        sVol = '7,656,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 6.80 * 1;
        iOpen = 6.61 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.51 * 1;
        iVol = 7091700 * 1;
        sVol = '7,091,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 7.48 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.57 * 1;
        iLow = 7.09 * 1;
        iVol = 7162800 * 1;
        sVol = '7,162,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 8.11 * 1;
        iOpen = 7.74 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.66 * 1;
        iVol = 7829400 * 1;
        sVol = '7,829,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 8.60 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.00 * 1;
        iVol = 9663700 * 1;
        sVol = '9,663,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 9.04 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.47 * 1;
        iVol = 8023800 * 1;
        sVol = '8,023,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 8.96 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.86 * 1;
        iVol = 8047600 * 1;
        sVol = '8,047,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 8.76 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.56 * 1;
        iVol = 5529100 * 1;
        sVol = '5,529,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 8.70 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.95 * 1;
        iLow = 8.45 * 1;
        iVol = 7030300 * 1;
        sVol = '7,030,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 8.91 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.48 * 1;
        iVol = 5007100 * 1;
        sVol = '5,007,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 9.31 * 1;
        iOpen = 8.74 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.71 * 1;
        iVol = 7127500 * 1;
        sVol = '7,127,500';
            
        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 = 8.80 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.72 * 1;
        iVol = 4281900 * 1;
        sVol = '4,281,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 8.94 * 1;
        iOpen = 8.99 * 1;
        iHigh = 9.09 * 1;
        iLow = 8.73 * 1;
        iVol = 3708800 * 1;
        sVol = '3,708,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 8.92 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.69 * 1;
        iVol = 4031400 * 1;
        sVol = '4,031,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 9.22 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.41 * 1;
        iLow = 8.85 * 1;
        iVol = 7425700 * 1;
        sVol = '7,425,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 9.18 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.09 * 1;
        iVol = 4103900 * 1;
        sVol = '4,103,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 9.62 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.64 * 1;
        iLow = 9.04 * 1;
        iVol = 7425700 * 1;
        sVol = '7,425,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 9.69 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.44 * 1;
        iVol = 6773300 * 1;
        sVol = '6,773,300';
            
        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 = 9.67 * 1;
        iOpen = 9.59 * 1;
        iHigh = 9.82 * 1;
        iLow = 9.47 * 1;
        iVol = 7893400 * 1;
        sVol = '7,893,400';
            
        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 = 9.94 * 1;
        iOpen = 9.73 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.64 * 1;
        iVol = 7602000 * 1;
        sVol = '7,602,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 9.64 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.63 * 1;
        iVol = 4353400 * 1;
        sVol = '4,353,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 9.69 * 1;
        iOpen = 9.64 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.37 * 1;
        iVol = 3593400 * 1;
        sVol = '3,593,400';
            
        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 = 9.77 * 1;
        iOpen = 9.62 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.60 * 1;
        iVol = 4160200 * 1;
        sVol = '4,160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 10.14 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.27 * 1;
        iLow = 9.88 * 1;
        iVol = 5161600 * 1;
        sVol = '5,161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 9.81 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.27 * 1;
        iLow = 9.81 * 1;
        iVol = 5973500 * 1;
        sVol = '5,973,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 10.32 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.70 * 1;
        iVol = 4997700 * 1;
        sVol = '4,997,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 10.59 * 1;
        iOpen = 10.74 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.34 * 1;
        iVol = 8269900 * 1;
        sVol = '8,269,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 11.16 * 1;
        iOpen = 10.65 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.64 * 1;
        iVol = 6149800 * 1;
        sVol = '6,149,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 10.90 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.79 * 1;
        iVol = 5773900 * 1;
        sVol = '5,773,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 9.83 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.80 * 1;
        iVol = 9664300 * 1;
        sVol = '9,664,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 10.23 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.74 * 1;
        iVol = 8070400 * 1;
        sVol = '8,070,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 10.81 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.91 * 1;
        iLow = 10.41 * 1;
        iVol = 7067100 * 1;
        sVol = '7,067,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 10.79 * 1;
        iOpen = 10.64 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.64 * 1;
        iVol = 6409500 * 1;
        sVol = '6,409,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 11.41 * 1;
        iOpen = 10.87 * 1;
        iHigh = 11.43 * 1;
        iLow = 10.66 * 1;
        iVol = 6827500 * 1;
        sVol = '6,827,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 10.99 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.77 * 1;
        iVol = 6121600 * 1;
        sVol = '6,121,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 10.91 * 1;
        iOpen = 10.86 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.62 * 1;
        iVol = 5047700 * 1;
        sVol = '5,047,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 10.78 * 1;
        iOpen = 10.57 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.17 * 1;
        iVol = 5395100 * 1;
        sVol = '5,395,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 10.20 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.48 * 1;
        iLow = 9.67 * 1;
        iVol = 7450900 * 1;
        sVol = '7,450,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 10.70 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.25 * 1;
        iVol = 4906000 * 1;
        sVol = '4,906,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 10.49 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.19 * 1;
        iVol = 3427200 * 1;
        sVol = '3,427,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 10.51 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.44 * 1;
        iVol = 1641200 * 1;
        sVol = '1,641,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 9.90 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.85 * 1;
        iVol = 5227100 * 1;
        sVol = '5,227,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 10.09 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.93 * 1;
        iVol = 10639600 * 1;
        sVol = '10,639,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 10.16 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.00 * 1;
        iVol = 5670700 * 1;
        sVol = '5,670,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 9.79 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.39 * 1;
        iLow = 9.76 * 1;
        iVol = 5387200 * 1;
        sVol = '5,387,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 9.95 * 1;
        iOpen = 9.79 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.78 * 1;
        iVol = 4208800 * 1;
        sVol = '4,208,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 9.42 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.31 * 1;
        iVol = 5203100 * 1;
        sVol = '5,203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 8.99 * 1;
        iOpen = 9.38 * 1;
        iHigh = 9.53 * 1;
        iLow = 8.91 * 1;
        iVol = 6236800 * 1;
        sVol = '6,236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 8.92 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.90 * 1;
        iVol = 4806300 * 1;
        sVol = '4,806,300';
            
        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 = 8.74 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.37 * 1;
        iLow = 8.66 * 1;
        iVol = 4634700 * 1;
        sVol = '4,634,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 8.60 * 1;
        iOpen = 8.79 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.54 * 1;
        iVol = 5907000 * 1;
        sVol = '5,907,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 9.04 * 1;
        iOpen = 8.65 * 1;
        iHigh = 9.16 * 1;
        iLow = 8.62 * 1;
        iVol = 5184000 * 1;
        sVol = '5,184,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 9.21 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.03 * 1;
        iVol = 6704400 * 1;
        sVol = '6,704,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 9.10 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.36 * 1;
        iLow = 9.02 * 1;
        iVol = 5554800 * 1;
        sVol = '5,554,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 8.95 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.81 * 1;
        iVol = 4565900 * 1;
        sVol = '4,565,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 8.84 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.88 * 1;
        iLow = 8.48 * 1;
        iVol = 14979700 * 1;
        sVol = '14,979,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 8.70 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.63 * 1;
        iVol = 5367700 * 1;
        sVol = '5,367,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 8.80 * 1;
        iOpen = 8.64 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.61 * 1;
        iVol = 4330300 * 1;
        sVol = '4,330,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 9.17 * 1;
        iOpen = 9.05 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.75 * 1;
        iVol = 5328900 * 1;
        sVol = '5,328,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 8.85 * 1;
        iOpen = 9.14 * 1;
        iHigh = 9.14 * 1;
        iLow = 8.57 * 1;
        iVol = 5960200 * 1;
        sVol = '5,960,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 9.38 * 1;
        iOpen = 9.06 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.97 * 1;
        iVol = 4220300 * 1;
        sVol = '4,220,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 9.52 * 1;
        iOpen = 9.47 * 1;
        iHigh = 9.61 * 1;
        iLow = 9.41 * 1;
        iVol = 3596200 * 1;
        sVol = '3,596,200';
            
        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 = 8.93 * 1;
        iOpen = 9.43 * 1;
        iHigh = 9.46 * 1;
        iLow = 8.91 * 1;
        iVol = 3706400 * 1;
        sVol = '3,706,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 9.26 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.31 * 1;
        iLow = 8.84 * 1;
        iVol = 4399600 * 1;
        sVol = '4,399,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 9.40 * 1;
        iOpen = 9.12 * 1;
        iHigh = 9.48 * 1;
        iLow = 9.10 * 1;
        iVol = 4974300 * 1;
        sVol = '4,974,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 8.71 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.47 * 1;
        iVol = 8878700 * 1;
        sVol = '8,878,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 8.65 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.83 * 1;
        iLow = 8.43 * 1;
        iVol = 5691700 * 1;
        sVol = '5,691,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 8.54 * 1;
        iOpen = 8.57 * 1;
        iHigh = 8.71 * 1;
        iLow = 8.46 * 1;
        iVol = 4415600 * 1;
        sVol = '4,415,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 8.84 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.58 * 1;
        iVol = 4946700 * 1;
        sVol = '4,946,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 8.97 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.15 * 1;
        iLow = 8.91 * 1;
        iVol = 11806200 * 1;
        sVol = '11,806,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 9.04 * 1;
        iOpen = 8.98 * 1;
        iHigh = 9.08 * 1;
        iLow = 8.62 * 1;
        iVol = 5133700 * 1;
        sVol = '5,133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 9.23 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.39 * 1;
        iLow = 9.06 * 1;
        iVol = 5694900 * 1;
        sVol = '5,694,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 9.71 * 1;
        iOpen = 9.36 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.35 * 1;
        iVol = 6192000 * 1;
        sVol = '6,192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 10.02 * 1;
        iOpen = 9.71 * 1;
        iHigh = 10.07 * 1;
        iLow = 9.54 * 1;
        iVol = 7172400 * 1;
        sVol = '7,172,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 10.10 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.19 * 1;
        iLow = 9.91 * 1;
        iVol = 4525000 * 1;
        sVol = '4,525,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 10.12 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.08 * 1;
        iVol = 7361600 * 1;
        sVol = '7,361,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 10.48 * 1;
        iOpen = 10.04 * 1;
        iHigh = 10.58 * 1;
        iLow = 9.92 * 1;
        iVol = 6065300 * 1;
        sVol = '6,065,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 10.54 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.36 * 1;
        iVol = 3998000 * 1;
        sVol = '3,998,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 10.71 * 1;
        iOpen = 10.69 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.59 * 1;
        iVol = 7020800 * 1;
        sVol = '7,020,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 10.47 * 1;
        iOpen = 10.77 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.43 * 1;
        iVol = 7955800 * 1;
        sVol = '7,955,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 10.58 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.21 * 1;
        iVol = 6933800 * 1;
        sVol = '6,933,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 11.00 * 1;
        iOpen = 10.72 * 1;
        iHigh = 11.03 * 1;
        iLow = 10.42 * 1;
        iVol = 9187200 * 1;
        sVol = '9,187,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 10.81 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.16 * 1;
        iLow = 10.77 * 1;
        iVol = 7947200 * 1;
        sVol = '7,947,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 10.21 * 1;
        iOpen = 10.74 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.19 * 1;
        iVol = 7090000 * 1;
        sVol = '7,090,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 10.87 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.12 * 1;
        iVol = 8107300 * 1;
        sVol = '8,107,300';
            
        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 = 10.64 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.37 * 1;
        iVol = 9259000 * 1;
        sVol = '9,259,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 10.23 * 1;
        iOpen = 10.70 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.05 * 1;
        iVol = 6714900 * 1;
        sVol = '6,714,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 10.19 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.18 * 1;
        iVol = 6350400 * 1;
        sVol = '6,350,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 9.81 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.26 * 1;
        iLow = 9.66 * 1;
        iVol = 6508000 * 1;
        sVol = '6,508,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 10.30 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.33 * 1;
        iLow = 9.70 * 1;
        iVol = 6487200 * 1;
        sVol = '6,487,200';
            
        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 = 10.39 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.23 * 1;
        iVol = 8748000 * 1;
        sVol = '8,748,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 9.93 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.42 * 1;
        iLow = 9.89 * 1;
        iVol = 6090300 * 1;
        sVol = '6,090,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 10.52 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.01 * 1;
        iVol = 5751600 * 1;
        sVol = '5,751,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 10.52 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.22 * 1;
        iVol = 4674500 * 1;
        sVol = '4,674,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 10.70 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.79 * 1;
        iLow = 10.30 * 1;
        iVol = 3914600 * 1;
        sVol = '3,914,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 10.49 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.13 * 1;
        iVol = 5568800 * 1;
        sVol = '5,568,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 10.31 * 1;
        iOpen = 10.43 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.30 * 1;
        iVol = 4495000 * 1;
        sVol = '4,495,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 9.75 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.69 * 1;
        iVol = 7921800 * 1;
        sVol = '7,921,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 9.32 * 1;
        iOpen = 9.61 * 1;
        iHigh = 9.79 * 1;
        iLow = 9.23 * 1;
        iVol = 6535600 * 1;
        sVol = '6,535,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 9.16 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.01 * 1;
        iVol = 7521500 * 1;
        sVol = '7,521,500';
            
        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 = 10.57 * 1;
        iOpen = 9.45 * 1;
        iHigh = 10.82 * 1;
        iLow = 9.40 * 1;
        iVol = 15445300 * 1;
        sVol = '15,445,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 11.00 * 1;
        iOpen = 10.57 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.43 * 1;
        iVol = 10097300 * 1;
        sVol = '10,097,300';
            
        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 = 11.17 * 1;
        iOpen = 11.11 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.91 * 1;
        iVol = 8963900 * 1;
        sVol = '8,963,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 10.81 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.81 * 1;
        iVol = 9182500 * 1;
        sVol = '9,182,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 11.14 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.15 * 1;
        iLow = 10.82 * 1;
        iVol = 10166200 * 1;
        sVol = '10,166,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 11.91 * 1;
        iOpen = 11.02 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.96 * 1;
        iVol = 8740700 * 1;
        sVol = '8,740,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 11.86 * 1;
        iOpen = 11.61 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.60 * 1;
        iVol = 8994000 * 1;
        sVol = '8,994,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 11.76 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.51 * 1;
        iVol = 5744000 * 1;
        sVol = '5,744,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 11.68 * 1;
        iOpen = 11.74 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.65 * 1;
        iVol = 7187000 * 1;
        sVol = '7,187,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 11.16 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.98 * 1;
        iVol = 27871500 * 1;
        sVol = '27,871,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 10.96 * 1;
        iOpen = 11.23 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.94 * 1;
        iVol = 8437400 * 1;
        sVol = '8,437,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 10.74 * 1;
        iOpen = 10.93 * 1;
        iHigh = 11.19 * 1;
        iLow = 10.58 * 1;
        iVol = 14437300 * 1;
        sVol = '14,437,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 10.25 * 1;
        iOpen = 10.27 * 1;
        iHigh = 10.49 * 1;
        iLow = 10.04 * 1;
        iVol = 11498600 * 1;
        sVol = '11,498,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 10.34 * 1;
        iOpen = 10.33 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.13 * 1;
        iVol = 9003900 * 1;
        sVol = '9,003,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 9.39 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.81 * 1;
        iLow = 9.02 * 1;
        iVol = 14037000 * 1;
        sVol = '14,037,000';
            
        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 = 9.69 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.11 * 1;
        iVol = 9322900 * 1;
        sVol = '9,322,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 9.34 * 1;
        iOpen = 9.56 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.24 * 1;
        iVol = 17008800 * 1;
        sVol = '17,008,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 9.55 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.93 * 1;
        iLow = 9.41 * 1;
        iVol = 6749600 * 1;
        sVol = '6,749,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 10.11 * 1;
        iOpen = 9.88 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.81 * 1;
        iVol = 7512200 * 1;
        sVol = '7,512,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 9.77 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.74 * 1;
        iVol = 5541900 * 1;
        sVol = '5,541,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 9.48 * 1;
        iOpen = 9.83 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.40 * 1;
        iVol = 5037700 * 1;
        sVol = '5,037,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 9.59 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.66 * 1;
        iLow = 9.13 * 1;
        iVol = 6418900 * 1;
        sVol = '6,418,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 9.90 * 1;
        iOpen = 9.73 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.52 * 1;
        iVol = 5730700 * 1;
        sVol = '5,730,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 9.93 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.83 * 1;
        iVol = 7046000 * 1;
        sVol = '7,046,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 10.23 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.29 * 1;
        iLow = 10.07 * 1;
        iVol = 4686000 * 1;
        sVol = '4,686,000';
            
        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 = 10.29 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.39 * 1;
        iLow = 10.13 * 1;
        iVol = 4092100 * 1;
        sVol = '4,092,100';
            
        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 = 10.50 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.32 * 1;
        iVol = 6697500 * 1;
        sVol = '6,697,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 11.54 * 1;
        iOpen = 10.96 * 1;
        iHigh = 11.59 * 1;
        iLow = 10.86 * 1;
        iVol = 11426000 * 1;
        sVol = '11,426,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 11.03 * 1;
        iOpen = 11.59 * 1;
        iHigh = 11.63 * 1;
        iLow = 10.89 * 1;
        iVol = 6403000 * 1;
        sVol = '6,403,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 11.14 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.82 * 1;
        iVol = 4322400 * 1;
        sVol = '4,322,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 10.95 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.93 * 1;
        iVol = 3957300 * 1;
        sVol = '3,957,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 11.14 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.03 * 1;
        iVol = 6018100 * 1;
        sVol = '6,018,100';
            
        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 = 11.31 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.02 * 1;
        iVol = 4901800 * 1;
        sVol = '4,901,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 11.26 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.54 * 1;
        iLow = 11.24 * 1;
        iVol = 4296600 * 1;
        sVol = '4,296,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 11.30 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.53 * 1;
        iLow = 11.30 * 1;
        iVol = 4534500 * 1;
        sVol = '4,534,500';
            
        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 = 11.23 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.40 * 1;
        iLow = 11.05 * 1;
        iVol = 4300000 * 1;
        sVol = '4,300,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 10.94 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.93 * 1;
        iVol = 8343200 * 1;
        sVol = '8,343,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 10.89 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.07 * 1;
        iLow = 10.75 * 1;
        iVol = 5477000 * 1;
        sVol = '5,477,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 10.78 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.43 * 1;
        iVol = 4711000 * 1;
        sVol = '4,711,000';
            
        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 = 10.46 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.35 * 1;
        iVol = 5241300 * 1;
        sVol = '5,241,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 10.43 * 1;
        iOpen = 10.41 * 1;
        iHigh = 10.47 * 1;
        iLow = 10.26 * 1;
        iVol = 4836900 * 1;
        sVol = '4,836,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 10.61 * 1;
        iOpen = 10.31 * 1;
        iHigh = 10.71 * 1;
        iLow = 10.31 * 1;
        iVol = 3768900 * 1;
        sVol = '3,768,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 10.09 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.49 * 1;
        iLow = 10.01 * 1;
        iVol = 5417900 * 1;
        sVol = '5,417,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 9.85 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.80 * 1;
        iVol = 4396100 * 1;
        sVol = '4,396,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 10.08 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.77 * 1;
        iVol = 4862400 * 1;
        sVol = '4,862,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 10.45 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.53 * 1;
        iLow = 10.08 * 1;
        iVol = 6303500 * 1;
        sVol = '6,303,500';
            
        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 = 10.43 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.55 * 1;
        iLow = 10.17 * 1;
        iVol = 3995200 * 1;
        sVol = '3,995,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 9.88 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.31 * 1;
        iLow = 9.63 * 1;
        iVol = 7537600 * 1;
        sVol = '7,537,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 9.65 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.89 * 1;
        iLow = 9.54 * 1;
        iVol = 5311700 * 1;
        sVol = '5,311,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 9.74 * 1;
        iOpen = 9.73 * 1;
        iHigh = 9.86 * 1;
        iLow = 9.53 * 1;
        iVol = 5303600 * 1;
        sVol = '5,303,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 10.19 * 1;
        iOpen = 10.19 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.10 * 1;
        iVol = 5663200 * 1;
        sVol = '5,663,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 10.19 * 1;
        iOpen = 10.45 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.03 * 1;
        iVol = 8154500 * 1;
        sVol = '8,154,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 9.48 * 1;
        iOpen = 9.89 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.43 * 1;
        iVol = 11963200 * 1;
        sVol = '11,963,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 9.48 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.64 * 1;
        iLow = 9.32 * 1;
        iVol = 6775000 * 1;
        sVol = '6,775,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 9.30 * 1;
        iOpen = 9.28 * 1;
        iHigh = 9.57 * 1;
        iLow = 9.22 * 1;
        iVol = 5658200 * 1;
        sVol = '5,658,200';
            
        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 = 9.49 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.53 * 1;
        iLow = 9.26 * 1;
        iVol = 4643200 * 1;
        sVol = '4,643,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 9.40 * 1;
        iOpen = 9.53 * 1;
        iHigh = 9.56 * 1;
        iLow = 9.32 * 1;
        iVol = 5790800 * 1;
        sVol = '5,790,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 9.07 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.41 * 1;
        iLow = 9.06 * 1;
        iVol = 4735500 * 1;
        sVol = '4,735,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 9.13 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.94 * 1;
        iVol = 6717600 * 1;
        sVol = '6,717,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 9.29 * 1;
        iOpen = 9.04 * 1;
        iHigh = 9.31 * 1;
        iLow = 9.00 * 1;
        iVol = 6965300 * 1;
        sVol = '6,965,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 9.61 * 1;
        iOpen = 9.44 * 1;
        iHigh = 9.72 * 1;
        iLow = 9.41 * 1;
        iVol = 8238800 * 1;
        sVol = '8,238,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 10.07 * 1;
        iOpen = 9.67 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.64 * 1;
        iVol = 12391400 * 1;
        sVol = '12,391,400';
            
        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 = 9.83 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.80 * 1;
        iVol = 6884900 * 1;
        sVol = '6,884,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 10.02 * 1;
        iOpen = 9.85 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.81 * 1;
        iVol = 6039400 * 1;
        sVol = '6,039,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 9.48 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.88 * 1;
        iLow = 9.41 * 1;
        iVol = 7218400 * 1;
        sVol = '7,218,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 9.66 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.69 * 1;
        iLow = 9.36 * 1;
        iVol = 5880800 * 1;
        sVol = '5,880,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 9.37 * 1;
        iOpen = 9.48 * 1;
        iHigh = 9.52 * 1;
        iLow = 9.26 * 1;
        iVol = 5057400 * 1;
        sVol = '5,057,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 9.33 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.40 * 1;
        iLow = 9.11 * 1;
        iVol = 6745300 * 1;
        sVol = '6,745,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 9.44 * 1;
        iOpen = 9.29 * 1;
        iHigh = 9.65 * 1;
        iLow = 9.29 * 1;
        iVol = 3845900 * 1;
        sVol = '3,845,900';
            
        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 = 9.85 * 1;
        iOpen = 9.73 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.61 * 1;
        iVol = 6435900 * 1;
        sVol = '6,435,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 9.77 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.12 * 1;
        iLow = 9.55 * 1;
        iVol = 5507800 * 1;
        sVol = '5,507,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 10.03 * 1;
        iOpen = 9.56 * 1;
        iHigh = 10.05 * 1;
        iLow = 9.51 * 1;
        iVol = 7323200 * 1;
        sVol = '7,323,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 10.57 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.70 * 1;
        iLow = 10.12 * 1;
        iVol = 11693300 * 1;
        sVol = '11,693,300';
            
        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 = 10.46 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.29 * 1;
        iVol = 8031400 * 1;
        sVol = '8,031,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 10.37 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.52 * 1;
        iLow = 10.31 * 1;
        iVol = 4678700 * 1;
        sVol = '4,678,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 10.10 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.99 * 1;
        iVol = 5302600 * 1;
        sVol = '5,302,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 10.31 * 1;
        iOpen = 10.26 * 1;
        iHigh = 10.62 * 1;
        iLow = 10.15 * 1;
        iVol = 4671100 * 1;
        sVol = '4,671,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 10.07 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.51 * 1;
        iLow = 9.93 * 1;
        iVol = 5468600 * 1;
        sVol = '5,468,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 10.44 * 1;
        iOpen = 10.07 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.07 * 1;
        iVol = 7218100 * 1;
        sVol = '7,218,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 10.50 * 1;
        iOpen = 10.58 * 1;
        iHigh = 10.58 * 1;
        iLow = 10.20 * 1;
        iVol = 9657400 * 1;
        sVol = '9,657,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 10.00 * 1;
        iOpen = 10.37 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.79 * 1;
        iVol = 7971000 * 1;
        sVol = '7,971,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 10.48 * 1;
        iOpen = 9.99 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.98 * 1;
        iVol = 7082800 * 1;
        sVol = '7,082,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 10.18 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.35 * 1;
        iLow = 10.12 * 1;
        iVol = 5647100 * 1;
        sVol = '5,647,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 10.29 * 1;
        iOpen = 9.97 * 1;
        iHigh = 10.41 * 1;
        iLow = 9.95 * 1;
        iVol = 12144300 * 1;
        sVol = '12,144,300';
            
        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 = 10.51 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.63 * 1;
        iLow = 10.37 * 1;
        iVol = 6952500 * 1;
        sVol = '6,952,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 10.48 * 1;
        iOpen = 10.44 * 1;
        iHigh = 10.57 * 1;
        iLow = 10.32 * 1;
        iVol = 8006300 * 1;
        sVol = '8,006,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 10.76 * 1;
        iOpen = 10.47 * 1;
        iHigh = 10.89 * 1;
        iLow = 10.36 * 1;
        iVol = 9873200 * 1;
        sVol = '9,873,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 10.92 * 1;
        iOpen = 10.85 * 1;
        iHigh = 10.99 * 1;
        iLow = 10.77 * 1;
        iVol = 5326700 * 1;
        sVol = '5,326,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 10.96 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.88 * 1;
        iVol = 8269400 * 1;
        sVol = '8,269,400';
            
        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 = 10.87 * 1;
        iOpen = 10.95 * 1;
        iHigh = 11.04 * 1;
        iLow = 10.74 * 1;
        iVol = 3158000 * 1;
        sVol = '3,158,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 10.82 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.12 * 1;
        iLow = 10.81 * 1;
        iVol = 6271100 * 1;
        sVol = '6,271,100';
            
        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 = 10.56 * 1;
        iOpen = 10.72 * 1;
        iHigh = 10.84 * 1;
        iLow = 10.31 * 1;
        iVol = 5222800 * 1;
        sVol = '5,222,800';
            
        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 = 10.93 * 1;
        iOpen = 10.59 * 1;
        iHigh = 11.11 * 1;
        iLow = 10.59 * 1;
        iVol = 5700300 * 1;
        sVol = '5,700,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 11.06 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.08 * 1;
        iLow = 10.85 * 1;
        iVol = 4566400 * 1;
        sVol = '4,566,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 11.42 * 1;
        iOpen = 11.15 * 1;
        iHigh = 11.49 * 1;
        iLow = 11.15 * 1;
        iVol = 6276100 * 1;
        sVol = '6,276,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 11.45 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.49 * 1;
        iLow = 11.30 * 1;
        iVol = 4794200 * 1;
        sVol = '4,794,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 11.48 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.43 * 1;
        iVol = 11617500 * 1;
        sVol = '11,617,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 10.74 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.44 * 1;
        iLow = 10.70 * 1;
        iVol = 8361600 * 1;
        sVol = '8,361,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 10.66 * 1;
        iOpen = 10.71 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.59 * 1;
        iVol = 7552900 * 1;
        sVol = '7,552,900';
            
        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 = 11.02 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.60 * 1;
        iVol = 7636400 * 1;
        sVol = '7,636,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 11.13 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.54 * 1;
        iLow = 11.03 * 1;
        iVol = 8848500 * 1;
        sVol = '8,848,500';
            
        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 = 11.18 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.01 * 1;
        iVol = 4613900 * 1;
        sVol = '4,613,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 11.25 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.31 * 1;
        iLow = 11.12 * 1;
        iVol = 3486400 * 1;
        sVol = '3,486,400';
            
        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 = 11.34 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.22 * 1;
        iVol = 8354800 * 1;
        sVol = '8,354,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 11.37 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.61 * 1;
        iLow = 11.18 * 1;
        iVol = 5037400 * 1;
        sVol = '5,037,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 11.19 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.39 * 1;
        iLow = 11.12 * 1;
        iVol = 7610300 * 1;
        sVol = '7,610,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 10.97 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.39 * 1;
        iLow = 10.93 * 1;
        iVol = 5602900 * 1;
        sVol = '5,602,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 11.35 * 1;
        iOpen = 10.97 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.94 * 1;
        iVol = 5227500 * 1;
        sVol = '5,227,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 11.69 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.45 * 1;
        iVol = 6787300 * 1;
        sVol = '6,787,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 11.66 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.68 * 1;
        iLow = 11.36 * 1;
        iVol = 5474000 * 1;
        sVol = '5,474,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 11.56 * 1;
        iOpen = 11.51 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.25 * 1;
        iVol = 8905000 * 1;
        sVol = '8,905,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 11.59 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.17 * 1;
        iVol = 11233000 * 1;
        sVol = '11,233,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 12.00 * 1;
        iOpen = 11.71 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.70 * 1;
        iVol = 9426600 * 1;
        sVol = '9,426,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 12.09 * 1;
        iOpen = 12.06 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.84 * 1;
        iVol = 6963800 * 1;
        sVol = '6,963,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 12.28 * 1;
        iOpen = 11.85 * 1;
        iHigh = 12.37 * 1;
        iLow = 11.78 * 1;
        iVol = 7823200 * 1;
        sVol = '7,823,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 12.29 * 1;
        iOpen = 12.45 * 1;
        iHigh = 12.63 * 1;
        iLow = 12.25 * 1;
        iVol = 5797400 * 1;
        sVol = '5,797,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 12.16 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.45 * 1;
        iLow = 12.10 * 1;
        iVol = 5843700 * 1;
        sVol = '5,843,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 12.44 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.62 * 1;
        iLow = 12.20 * 1;
        iVol = 7076800 * 1;
        sVol = '7,076,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 12.37 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.48 * 1;
        iLow = 12.20 * 1;
        iVol = 4820600 * 1;
        sVol = '4,820,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 12.16 * 1;
        iOpen = 12.29 * 1;
        iHigh = 12.32 * 1;
        iLow = 12.10 * 1;
        iVol = 4579900 * 1;
        sVol = '4,579,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 12.23 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.68 * 1;
        iLow = 12.19 * 1;
        iVol = 4703723 * 1;
        sVol = '4,703,723';
            
        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 = 12.55 * 1;
        iOpen = 12.47 * 1;
        iHigh = 12.785 * 1;
        iLow = 12.39 * 1;
        iVol = 7345562 * 1;
        sVol = '7,345,562';
            
        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 = 12.89 * 1;
        iOpen = 12.4 * 1;
        iHigh = 12.89 * 1;
        iLow = 12.24 * 1;
        iVol = 6096423 * 1;
        sVol = '6,096,423';
            
        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 = 13.18 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.335 * 1;
        iLow = 12.5 * 1;
        iVol = 27814310 * 1;
        sVol = '27,814,310';
            
        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 = 13.43 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.84 * 1;
        iLow = 13.22 * 1;
        iVol = 16976578 * 1;
        sVol = '16,976,578';
            
        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 = 13.38 * 1;
        iOpen = 13.29 * 1;
        iHigh = 13.59 * 1;
        iLow = 13.01 * 1;
        iVol = 9068161 * 1;
        sVol = '9,068,161';
            
        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 = 13.2 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.46 * 1;
        iLow = 13.15 * 1;
        iVol = 5938429 * 1;
        sVol = '5,938,429';
            
        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 = 13.41 * 1;
        iOpen = 13.48 * 1;
        iHigh = 13.48 * 1;
        iLow = 13.145 * 1;
        iVol = 5191387 * 1;
        sVol = '5,191,387';
            
        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 = 13.63 * 1;
        iOpen = 13.6 * 1;
        iHigh = 13.645 * 1;
        iLow = 13.41 * 1;
        iVol = 5277363 * 1;
        sVol = '5,277,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 13.75 * 1;
        iOpen = 13.76 * 1;
        iHigh = 13.93 * 1;
        iLow = 13.5 * 1;
        iVol = 5715538 * 1;
        sVol = '5,715,538';
            
        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 = 14 * 1;
        iOpen = 13.8 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.72 * 1;
        iVol = 6492631 * 1;
        sVol = '6,492,631';
            
        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 = 14.18 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.89 * 1;
        iVol = 6352512 * 1;
        sVol = '6,352,512';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 14.43 * 1;
        iOpen = 14.29 * 1;
        iHigh = 14.61 * 1;
        iLow = 14.28 * 1;
        iVol = 5214970 * 1;
        sVol = '5,214,970';
            
        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 = 14.62 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.3 * 1;
        iLow = 14.6 * 1;
        iVol = 13646497 * 1;
        sVol = '13,646,497';
            
        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 = 14.49 * 1;
        iOpen = 14.5 * 1;
        iHigh = 14.575 * 1;
        iLow = 14.08 * 1;
        iVol = 9062475 * 1;
        sVol = '9,062,475';
            
        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 = 14.17 * 1;
        iOpen = 14.38 * 1;
        iHigh = 14.645 * 1;
        iLow = 14.17 * 1;
        iVol = 8482986 * 1;
        sVol = '8,482,986';
            
        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 = 14.31 * 1;
        iOpen = 14.18 * 1;
        iHigh = 14.44 * 1;
        iLow = 14.18 * 1;
        iVol = 7096945 * 1;
        sVol = '7,096,945';
            
        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 = 14.01 * 1;
        iOpen = 14.39 * 1;
        iHigh = 14.485 * 1;
        iLow = 13.925 * 1;
        iVol = 9559888 * 1;
        sVol = '9,559,888';
            
        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 = 14.34 * 1;
        iOpen = 14.18 * 1;
        iHigh = 14.37 * 1;
        iLow = 14.08 * 1;
        iVol = 8004844 * 1;
        sVol = '8,004,844';
            
        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 = 14.03 * 1;
        iOpen = 14.34 * 1;
        iHigh = 14.39 * 1;
        iLow = 13.915 * 1;
        iVol = 6766392 * 1;
        sVol = '6,766,392';
            
        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 = 13.81 * 1;
        iOpen = 14.24 * 1;
        iHigh = 14.305 * 1;
        iLow = 13.76 * 1;
        iVol = 7768695 * 1;
        sVol = '7,768,695';
            
        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 = 13.69 * 1;
        iOpen = 13.72 * 1;
        iHigh = 13.86 * 1;
        iLow = 13.53 * 1;
        iVol = 35530192 * 1;
        sVol = '35,530,192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 13.55 * 1;
        iOpen = 13.86 * 1;
        iHigh = 13.98 * 1;
        iLow = 13.48 * 1;
        iVol = 9076435 * 1;
        sVol = '9,076,435';
            
        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 = 13.43 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.79 * 1;
        iLow = 13.29 * 1;
        iVol = 6740245 * 1;
        sVol = '6,740,245';
            
        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 = 13.18 * 1;
        iOpen = 13.31 * 1;
        iHigh = 13.57 * 1;
        iLow = 13.17 * 1;
        iVol = 25845700 * 1;
        sVol = '25,845,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 13.29 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.64 * 1;
        iLow = 13.185 * 1;
        iVol = 18426978 * 1;
        sVol = '18,426,978';
            
        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 = 13.14 * 1;
        iOpen = 13.47 * 1;
        iHigh = 13.605 * 1;
        iLow = 13.045 * 1;
        iVol = 11931101 * 1;
        sVol = '11,931,101';
            
        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 = 13.57 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.61 * 1;
        iLow = 13.07 * 1;
        iVol = 9262894 * 1;
        sVol = '9,262,894';
            
        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 = 13.46 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.3 * 1;
        iVol = 9871410 * 1;
        sVol = '9,871,410';
            
        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 = 14.01 * 1;
        iOpen = 13.73 * 1;
        iHigh = 14.13 * 1;
        iLow = 13.66 * 1;
        iVol = 11366998 * 1;
        sVol = '11,366,998';
            
        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 = 14.07 * 1;
        iOpen = 13.87 * 1;
        iHigh = 14.125 * 1;
        iLow = 13.79 * 1;
        iVol = 8086450 * 1;
        sVol = '8,086,450';
            
        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 = 13.96 * 1;
        iOpen = 14.13 * 1;
        iHigh = 14.13 * 1;
        iLow = 13.885 * 1;
        iVol = 7846119 * 1;
        sVol = '7,846,119';
            
        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 = 13.45 * 1;
        iOpen = 14.02 * 1;
        iHigh = 14.02 * 1;
        iLow = 13.335 * 1;
        iVol = 8216977 * 1;
        sVol = '8,216,977';
            
        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 = 13.44 * 1;
        iOpen = 13.36 * 1;
        iHigh = 13.54 * 1;
        iLow = 13.24 * 1;
        iVol = 8085489 * 1;
        sVol = '8,085,489';
            
        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 = 12.6 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.26 * 1;
        iLow = 12.49 * 1;
        iVol = 12122805 * 1;
        sVol = '12,122,805';
            
        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 = 12.62 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.735 * 1;
        iLow = 12.3401 * 1;
        iVol = 8085603 * 1;
        sVol = '8,085,603';
            
        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 = 13.22 * 1;
        iOpen = 12.8 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.78 * 1;
        iVol = 9080673 * 1;
        sVol = '9,080,673';
            
        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 = 14.03 * 1;
        iOpen = 13.73 * 1;
        iHigh = 14.07 * 1;
        iLow = 13.67 * 1;
        iVol = 7851565 * 1;
        sVol = '7,851,565';
            
        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 = 13.91 * 1;
        iOpen = 14.01 * 1;
        iHigh = 14.06 * 1;
        iLow = 13.875 * 1;
        iVol = 5539000 * 1;
        sVol = '5,539,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 14.07 * 1;
        iOpen = 13.69 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.67 * 1;
        iVol = 6695563 * 1;
        sVol = '6,695,563';
            
        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 = 14.04 * 1;
        iOpen = 14.27 * 1;
        iHigh = 14.295 * 1;
        iLow = 13.99 * 1;
        iVol = 8615963 * 1;
        sVol = '8,615,963';
            
        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 = 14.83 * 1;
        iOpen = 14.43 * 1;
        iHigh = 14.875 * 1;
        iLow = 14.305 * 1;
        iVol = 9632635 * 1;
        sVol = '9,632,635';
            
        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 = 15.03 * 1;
        iOpen = 14.95 * 1;
        iHigh = 15.065 * 1;
        iLow = 14.57 * 1;
        iVol = 6843205 * 1;
        sVol = '6,843,205';
            
        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 = 15.16 * 1;
        iOpen = 15 * 1;
        iHigh = 15.265 * 1;
        iLow = 14.92 * 1;
        iVol = 6597915 * 1;
        sVol = '6,597,915';
            
        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 = 15.24 * 1;
        iOpen = 15.31 * 1;
        iHigh = 15.38 * 1;
        iLow = 15.08 * 1;
        iVol = 6722278 * 1;
        sVol = '6,722,278';
            
        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 = 15.46 * 1;
        iOpen = 15.07 * 1;
        iHigh = 15.49 * 1;
        iLow = 14.895 * 1;
        iVol = 9700429 * 1;
        sVol = '9,700,429';
            
        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 = 15.05 * 1;
        iOpen = 15.44 * 1;
        iHigh = 15.49 * 1;
        iLow = 15.0016 * 1;
        iVol = 7650165 * 1;
        sVol = '7,650,165';
            
        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 = 14.84 * 1;
        iOpen = 14.83 * 1;
        iHigh = 15.26 * 1;
        iLow = 14.66 * 1;
        iVol = 7316571 * 1;
        sVol = '7,316,571';
            
        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 = 14.89 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.15 * 1;
        iLow = 14.86 * 1;
        iVol = 7098114 * 1;
        sVol = '7,098,114';
            
        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 = 14.96 * 1;
        iOpen = 14.89 * 1;
        iHigh = 15.08 * 1;
        iLow = 14.79 * 1;
        iVol = 6739752 * 1;
        sVol = '6,739,752';
            
        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 = 14.77 * 1;
        iOpen = 14.72 * 1;
        iHigh = 14.925 * 1;
        iLow = 14.4133 * 1;
        iVol = 6887426 * 1;
        sVol = '6,887,426';
            
        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 = 14.64 * 1;
        iOpen = 14.8 * 1;
        iHigh = 14.92 * 1;
        iLow = 14.3502 * 1;
        iVol = 6472401 * 1;
        sVol = '6,472,401';
            
        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 = 14.48 * 1;
        iOpen = 14.69 * 1;
        iHigh = 14.8299 * 1;
        iLow = 14.25 * 1;
        iVol = 6397314 * 1;
        sVol = '6,397,314';
            
        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 = 14.57 * 1;
        iOpen = 14.47 * 1;
        iHigh = 14.74 * 1;
        iLow = 14.29 * 1;
        iVol = 35177770 * 1;
        sVol = '35,177,770';
            
        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 = 14.33 * 1;
        iOpen = 14.67 * 1;
        iHigh = 14.73 * 1;
        iLow = 14.1416 * 1;
        iVol = 11046070 * 1;
        sVol = '11,046,070';
            
        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 = 14.91 * 1;
        iOpen = 14.37 * 1;
        iHigh = 14.93 * 1;
        iLow = 14.26 * 1;
        iVol = 7604280 * 1;
        sVol = '7,604,280';
            
        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 = 14.84 * 1;
        iOpen = 14.86 * 1;
        iHigh = 15.12 * 1;
        iLow = 14.56 * 1;
        iVol = 7377337 * 1;
        sVol = '7,377,337';
            
        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 = 14.19 * 1;
        iOpen = 14.96 * 1;
        iHigh = 14.97 * 1;
        iLow = 14.01 * 1;
        iVol = 9714211 * 1;
        sVol = '9,714,211';
            
        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 = 13.64 * 1;
        iOpen = 13.79 * 1;
        iHigh = 13.89 * 1;
        iLow = 13.49 * 1;
        iVol = 17503832 * 1;
        sVol = '17,503,832';
            
        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 = 13.19 * 1;
        iOpen = 13.61 * 1;
        iHigh = 13.8 * 1;
        iLow = 13.08 * 1;
        iVol = 11078517 * 1;
        sVol = '11,078,517';
            
        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 = 12.96 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.465 * 1;
        iLow = 12.945 * 1;
        iVol = 10075294 * 1;
        sVol = '10,075,294';
            
        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 = 13.27 * 1;
        iOpen = 13.13 * 1;
        iHigh = 13.315 * 1;
        iLow = 12.96 * 1;
        iVol = 6052331 * 1;
        sVol = '6,052,331';
            
        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 = 13.36 * 1;
        iOpen = 13.3 * 1;
        iHigh = 13.4 * 1;
        iLow = 13.1 * 1;
        iVol = 7294217 * 1;
        sVol = '7,294,217';
            
        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 = 13.55 * 1;
        iOpen = 13.5 * 1;
        iHigh = 13.66 * 1;
        iLow = 13.365 * 1;
        iVol = 7801265 * 1;
        sVol = '7,801,265';
            
        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 = 13.36 * 1;
        iOpen = 13.49 * 1;
        iHigh = 13.805 * 1;
        iLow = 13.325 * 1;
        iVol = 6040010 * 1;
        sVol = '6,040,010';
            
        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 = 12.9 * 1;
        iOpen = 13.16 * 1;
        iHigh = 13.195 * 1;
        iLow = 12.595 * 1;
        iVol = 11252111 * 1;
        sVol = '11,252,111';
            
        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 = 13.26 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.37 * 1;
        iLow = 12.95 * 1;
        iVol = 6930349 * 1;
        sVol = '6,930,349';
            
        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 = 13.31 * 1;
        iOpen = 13.4 * 1;
        iHigh = 13.58 * 1;
        iLow = 13.285 * 1;
        iVol = 4393796 * 1;
        sVol = '4,393,796';
            
        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 = 13.23 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.29 * 1;
        iLow = 13.01 * 1;
        iVol = 3991604 * 1;
        sVol = '3,991,604';
            
        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 = 13.08 * 1;
        iOpen = 12.78 * 1;
        iHigh = 13.1192 * 1;
        iLow = 12.625 * 1;
        iVol = 5281619 * 1;
        sVol = '5,281,619';
            
        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 = 13.14 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.285 * 1;
        iLow = 13.07 * 1;
        iVol = 1815678 * 1;
        sVol = '1,815,678';
            
        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 = 12.95 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.81 * 1;
        iVol = 4632199 * 1;
        sVol = '4,632,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 12.96 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.1833 * 1;
        iLow = 12.91 * 1;
        iVol = 4217596 * 1;
        sVol = '4,217,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 12.98 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.86 * 1;
        iVol = 4965511 * 1;
        sVol = '4,965,511';
            
        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 = 13.14 * 1;
        iOpen = 13.13 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.87 * 1;
        iVol = 5833158 * 1;
        sVol = '5,833,158';
            
        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 = 13.24 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.51 * 1;
        iLow = 13.01 * 1;
        iVol = 5676149 * 1;
        sVol = '5,676,149';
            
        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 = 13.07 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.245 * 1;
        iLow = 13 * 1;
        iVol = 6537444 * 1;
        sVol = '6,537,444';
            
        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 = 12.9 * 1;
        iOpen = 13.19 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.86 * 1;
        iVol = 9291636 * 1;
        sVol = '9,291,636';
            
        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 = 12.52 * 1;
        iOpen = 12.73 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.5025 * 1;
        iVol = 7879597 * 1;
        sVol = '7,879,597';
            
        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 = 12.71 * 1;
        iOpen = 12.64 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.34 * 1;
        iVol = 17740951 * 1;
        sVol = '17,740,951';
            
        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 = 12.95 * 1;
        iOpen = 12.85 * 1;
        iHigh = 13.015 * 1;
        iLow = 12.7801 * 1;
        iVol = 8604695 * 1;
        sVol = '8,604,695';
            
        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 = 12.91 * 1;
        iOpen = 12.9 * 1;
        iHigh = 13.1 * 1;
        iLow = 12.75 * 1;
        iVol = 7656783 * 1;
        sVol = '7,656,783';
            
        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 = 12.6 * 1;
        iOpen = 12.69 * 1;
        iHigh = 12.76 * 1;
        iLow = 12.47 * 1;
        iVol = 6822471 * 1;
        sVol = '6,822,471';
            
        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 = 13.04 * 1;
        iOpen = 12.69 * 1;
        iHigh = 13.06 * 1;
        iLow = 12.525 * 1;
        iVol = 7205762 * 1;
        sVol = '7,205,762';
            
        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 = 13.32 * 1;
        iOpen = 13.39 * 1;
        iHigh = 13.42 * 1;
        iLow = 13.175 * 1;
        iVol = 9325847 * 1;
        sVol = '9,325,847';
            
        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 = 13.44 * 1;
        iOpen = 13.56 * 1;
        iHigh = 13.68 * 1;
        iLow = 13.415 * 1;
        iVol = 6369897 * 1;
        sVol = '6,369,897';
            
        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 = 13.35 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.37 * 1;
        iLow = 12.91 * 1;
        iVol = 26028441 * 1;
        sVol = '26,028,441';
            
        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 = 13.2 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.185 * 1;
        iVol = 10841788 * 1;
        sVol = '10,841,788';
            
        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 = 13.47 * 1;
        iOpen = 13.29 * 1;
        iHigh = 13.5 * 1;
        iLow = 13.19 * 1;
        iVol = 17686810 * 1;
        sVol = '17,686,810';
            
        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 = 13.52 * 1;
        iOpen = 13.57 * 1;
        iHigh = 13.655 * 1;
        iLow = 13.43 * 1;
        iVol = 6008152 * 1;
        sVol = '6,008,152';
            
        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 = 13.92 * 1;
        iOpen = 13.68 * 1;
        iHigh = 14 * 1;
        iLow = 13.51 * 1;
        iVol = 8023636 * 1;
        sVol = '8,023,636';
            
        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 = 13.92 * 1;
        iOpen = 13.91 * 1;
        iHigh = 14 * 1;
        iLow = 13.775 * 1;
        iVol = 6829675 * 1;
        sVol = '6,829,675';
            
        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 = 13.57 * 1;
        iOpen = 13.83 * 1;
        iHigh = 13.83 * 1;
        iLow = 13.54 * 1;
        iVol = 7304775 * 1;
        sVol = '7,304,775';
            
        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 = 13.6 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.72 * 1;
        iLow = 13.47 * 1;
        iVol = 9633611 * 1;
        sVol = '9,633,611';
            
        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 = 13.65 * 1;
        iOpen = 13.81 * 1;
        iHigh = 13.93 * 1;
        iLow = 13.54 * 1;
        iVol = 8075718 * 1;
        sVol = '8,075,718';
            
        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 = 13.84 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.94 * 1;
        iLow = 13.465 * 1;
        iVol = 6176951 * 1;
        sVol = '6,176,951';
            
        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 = 13.24 * 1;
        iOpen = 13.9 * 1;
        iHigh = 13.94 * 1;
        iLow = 13.23 * 1;
        iVol = 8597023 * 1;
        sVol = '8,597,023';
            
        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 = 13.49 * 1;
        iOpen = 13.29 * 1;
        iHigh = 13.55 * 1;
        iLow = 13.2 * 1;
        iVol = 7984057 * 1;
        sVol = '7,984,057';
            
        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 = 13.42 * 1;
        iOpen = 13.19 * 1;
        iHigh = 13.42 * 1;
        iLow = 12.91 * 1;
        iVol = 8961796 * 1;
        sVol = '8,961,796';
            
        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 = 13.21 * 1;
        iOpen = 13.43 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.98 * 1;
        iVol = 6294681 * 1;
        sVol = '6,294,681';
            
        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 = 13.11 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.995 * 1;
        iVol = 5437984 * 1;
        sVol = '5,437,984';
            
        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 = 13.24 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.26 * 1;
        iLow = 13.045 * 1;
        iVol = 4811248 * 1;
        sVol = '4,811,248';
            
        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 = 13.36 * 1;
        iOpen = 13.6 * 1;
        iHigh = 13.6199 * 1;
        iLow = 13.265 * 1;
        iVol = 6680577 * 1;
        sVol = '6,680,577';
            
        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 = 12.88 * 1;
        iOpen = 13.24 * 1;
        iHigh = 13.31 * 1;
        iLow = 12.835 * 1;
        iVol = 7804351 * 1;
        sVol = '7,804,351';
            
        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 = 12.97 * 1;
        iOpen = 12.66 * 1;
        iHigh = 13.005 * 1;
        iLow = 12.63 * 1;
        iVol = 9188074 * 1;
        sVol = '9,188,074';
            
        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 = 13.23 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.265 * 1;
        iLow = 12.75 * 1;
        iVol = 8642981 * 1;
        sVol = '8,642,981';
            
        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 = 13.21 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.275 * 1;
        iLow = 12.995 * 1;
        iVol = 6350031 * 1;
        sVol = '6,350,031';
            
        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 = 13.27 * 1;
        iOpen = 13.19 * 1;
        iHigh = 13.44 * 1;
        iLow = 13.15 * 1;
        iVol = 5530781 * 1;
        sVol = '5,530,781';
            
        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 = 13.26 * 1;
        iOpen = 13.19 * 1;
        iHigh = 13.37 * 1;
        iLow = 13.0925 * 1;
        iVol = 6248253 * 1;
        sVol = '6,248,253';
            
        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 = 13.26 * 1;
        iOpen = 13.39 * 1;
        iHigh = 13.42 * 1;
        iLow = 13.075 * 1;
        iVol = 17193578 * 1;
        sVol = '17,193,578';
            
        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 = 13.68 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.68 * 1;
        iLow = 13.22 * 1;
        iVol = 10000189 * 1;
        sVol = '10,000,189';
            
        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 = 13.63 * 1;
        iOpen = 13.68 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.39 * 1;
        iVol = 4996014 * 1;
        sVol = '4,996,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 13.6 * 1;
        iOpen = 13.54 * 1;
        iHigh = 13.6 * 1;
        iLow = 13.315 * 1;
        iVol = 5398284 * 1;
        sVol = '5,398,284';
            
        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 = 13.94 * 1;
        iOpen = 13.48 * 1;
        iHigh = 14 * 1;
        iLow = 13.43 * 1;
        iVol = 9372430 * 1;
        sVol = '9,372,430';
            
        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 = 13.48 * 1;
        iOpen = 13.95 * 1;
        iHigh = 13.95 * 1;
        iLow = 13.48 * 1;
        iVol = 6792673 * 1;
        sVol = '6,792,673';
            
        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 = 13.34 * 1;
        iOpen = 13.61 * 1;
        iHigh = 13.68 * 1;
        iLow = 13.215 * 1;
        iVol = 6101442 * 1;
        sVol = '6,101,442';
            
        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 = 12.9 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.28 * 1;
        iLow = 12.83 * 1;
        iVol = 9209928 * 1;
        sVol = '9,209,928';
            
        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 = 12.87 * 1;
        iOpen = 12.8 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.59 * 1;
        iVol = 5942450 * 1;
        sVol = '5,942,450';
            
        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 = 13.13 * 1;
        iOpen = 12.9 * 1;
        iHigh = 13.235 * 1;
        iLow = 12.835 * 1;
        iVol = 5151719 * 1;
        sVol = '5,151,719';
            
        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 = 13.25 * 1;
        iOpen = 13.2 * 1;
        iHigh = 13.315 * 1;
        iLow = 13.085 * 1;
        iVol = 5346267 * 1;
        sVol = '5,346,267';
            
        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 = 13.52 * 1;
        iOpen = 13.24 * 1;
        iHigh = 13.575 * 1;
        iLow = 13.23 * 1;
        iVol = 9234726 * 1;
        sVol = '9,234,726';
            
        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 = 13.43 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.365 * 1;
        iVol = 6192709 * 1;
        sVol = '6,192,709';
            
        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 = 13.98 * 1;
        iOpen = 13.5 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.49 * 1;
        iVol = 12473822 * 1;
        sVol = '12,473,822';
            
        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 = 13.86 * 1;
        iOpen = 13.84 * 1;
        iHigh = 14.13 * 1;
        iLow = 13.7 * 1;
        iVol = 9898708 * 1;
        sVol = '9,898,708';
            
        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 = 14.04 * 1;
        iOpen = 13.84 * 1;
        iHigh = 14.195 * 1;
        iLow = 13.775 * 1;
        iVol = 8068380 * 1;
        sVol = '8,068,380';
            
        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 = 14.5 * 1;
        iOpen = 14.1 * 1;
        iHigh = 14.7 * 1;
        iLow = 14.08 * 1;
        iVol = 8949722 * 1;
        sVol = '8,949,722';
            
        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 = 14.55 * 1;
        iOpen = 14.5 * 1;
        iHigh = 14.715 * 1;
        iLow = 14.34 * 1;
        iVol = 6634339 * 1;
        sVol = '6,634,339';
            
        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 = 14.44 * 1;
        iOpen = 14.53 * 1;
        iHigh = 14.73 * 1;
        iLow = 14.35 * 1;
        iVol = 8701405 * 1;
        sVol = '8,701,405';
            
        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 = 14.72 * 1;
        iOpen = 14.39 * 1;
        iHigh = 14.89 * 1;
        iLow = 14.37 * 1;
        iVol = 10731423 * 1;
        sVol = '10,731,423';
            
        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 = 15.02 * 1;
        iOpen = 14.64 * 1;
        iHigh = 15.1 * 1;
        iLow = 14.59 * 1;
        iVol = 9174874 * 1;
        sVol = '9,174,874';
            
        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 = 15.05 * 1;
        iOpen = 14.82 * 1;
        iHigh = 15.08 * 1;
        iLow = 14.76 * 1;
        iVol = 8259099 * 1;
        sVol = '8,259,099';
            
        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 = 15.2 * 1;
        iOpen = 14.98 * 1;
        iHigh = 15.24 * 1;
        iLow = 14.855 * 1;
        iVol = 11325452 * 1;
        sVol = '11,325,452';
            
        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 = 15.21 * 1;
        iOpen = 15.33 * 1;
        iHigh = 15.41 * 1;
        iLow = 15.135 * 1;
        iVol = 9107431 * 1;
        sVol = '9,107,431';
            
        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 = 15.52 * 1;
        iOpen = 15.8 * 1;
        iHigh = 15.92 * 1;
        iLow = 15.25 * 1;
        iVol = 17746560 * 1;
        sVol = '17,746,560';
            
        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 = 15.56 * 1;
        iOpen = 15.54 * 1;
        iHigh = 15.7788 * 1;
        iLow = 15.43 * 1;
        iVol = 11358103 * 1;
        sVol = '11,358,103';
            
        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 = 16.05 * 1;
        iOpen = 15.76 * 1;
        iHigh = 16.305 * 1;
        iLow = 15.815 * 1;
        iVol = 14670551 * 1;
        sVol = '14,670,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 15.57 * 1;
        iOpen = 15.635 * 1;
        iHigh = 15.83 * 1;
        iLow = 15.44 * 1;
        iVol = 21330856 * 1;
        sVol = '21,330,856';
            
        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 = 15.57 * 1;
        iOpen = 15.57 * 1;
        iHigh = 15.76 * 1;
        iLow = 15.49 * 1;
        iVol = 12675752 * 1;
        sVol = '12,675,752';
            
        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 = 15.63 * 1;
        iOpen = 15.78 * 1;
        iHigh = 15.78 * 1;
        iLow = 15.54 * 1;
        iVol = 16515791 * 1;
        sVol = '16,515,791';
            
        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 = 15.91 * 1;
        iOpen = 15.81 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.67 * 1;
        iVol = 10838884 * 1;
        sVol = '10,838,884';
            
        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 = 15.96 * 1;
        iOpen = 15.85 * 1;
        iHigh = 16.105 * 1;
        iLow = 15.74 * 1;
        iVol = 6286125 * 1;
        sVol = '6,286,125';
            
        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 = 16.03 * 1;
        iOpen = 15.81 * 1;
        iHigh = 16.03 * 1;
        iLow = 15.605 * 1;
        iVol = 5991275 * 1;
        sVol = '5,991,275';
            
        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 = 16.04 * 1;
        iOpen = 15.9 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.73 * 1;
        iVol = 9741792 * 1;
        sVol = '9,741,792';
            
        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 = 16.27 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.495 * 1;
        iLow = 16.23 * 1;
        iVol = 11976378 * 1;
        sVol = '11,976,378';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 16.38 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.435 * 1;
        iLow = 16.08 * 1;
        iVol = 10309567 * 1;
        sVol = '10,309,567';
            
        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 = 16.48 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.59 * 1;
        iLow = 16.28 * 1;
        iVol = 17823332 * 1;
        sVol = '17,823,332';
            
        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 = 16.55 * 1;
        iOpen = 16.5 * 1;
        iHigh = 16.79 * 1;
        iLow = 16.3 * 1;
        iVol = 9464467 * 1;
        sVol = '9,464,467';
            
        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 = 16.79 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.92 * 1;
        iLow = 16.53 * 1;
        iVol = 6786352 * 1;
        sVol = '6,786,352';
            
        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 = 17.05 * 1;
        iOpen = 16.70 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.62 * 1;
        iVol = 8537563 * 1;
        sVol = '8,537,563';
            
        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 = 17.29 * 1;
        iOpen = 17.06 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.98 * 1;
        iVol = 12345044 * 1;
        sVol = '12,345,044';
            
        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 = 17.15 * 1;
        iOpen = 17.36 * 1;
        iHigh = 17.43 * 1;
        iLow = 17.03 * 1;
        iVol = 11364325 * 1;
        sVol = '11,364,325';
            
        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 = 17.29 * 1;
        iOpen = 17.23 * 1;
        iHigh = 17.45 * 1;
        iLow = 17.22 * 1;
        iVol = 7808571 * 1;
        sVol = '7,808,571';
            
        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 = 17.13 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.40 * 1;
        iLow = 17.09 * 1;
        iVol = 7100364 * 1;
        sVol = '7,100,364';
            
        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 = 17.15 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.30 * 1;
        iLow = 16.98 * 1;
        iVol = 13324244 * 1;
        sVol = '13,324,244';
            
        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 = 17.66 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.735 * 1;
        iLow = 17.25 * 1;
        iVol = 11111099 * 1;
        sVol = '11,111,099';
            
        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 = 17.72 * 1;
        iOpen = 17.75 * 1;
        iHigh = 17.825 * 1;
        iLow = 17.48 * 1;
        iVol = 5810377 * 1;
        sVol = '5,810,377';
            
        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 = 17.53 * 1;
        iOpen = 17.73 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.41 * 1;
        iVol = 6875370 * 1;
        sVol = '6,875,370';
            
        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 = 17.81 * 1;
        iOpen = 17.55 * 1;
        iHigh = 17.9075 * 1;
        iLow = 17.55 * 1;
        iVol = 6415527 * 1;
        sVol = '6,415,527';
            
        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 = 17.72 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.67 * 1;
        iVol = 9683685 * 1;
        sVol = '9,683,685';
            
        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 = 17.93 * 1;
        iOpen = 17.75 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.71 * 1;
        iVol = 7172867 * 1;
        sVol = '7,172,867';
            
        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 = 17.78 * 1;
        iOpen = 17.98 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.64 * 1;
        iVol = 8135280 * 1;
        sVol = '8,135,280';
            
        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 = 18.08 * 1;
        iOpen = 17.99 * 1;
        iHigh = 18.245 * 1;
        iLow = 17.93 * 1;
        iVol = 14640738 * 1;
        sVol = '14,640,738';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 18.04 * 1;
        iOpen = 17.98 * 1;
        iHigh = 18.275 * 1;
        iLow = 17.82 * 1;
        iVol = 8908439 * 1;
        sVol = '8,908,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 17.81 * 1;
        iOpen = 18.07 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.73 * 1;
        iVol = 6253991 * 1;
        sVol = '6,253,991';
            
        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 = 17.73 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.5611 * 1;
        iVol = 7079157 * 1;
        sVol = '7,079,157';
            
        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 = 17.69 * 1;
        iOpen = 17.75 * 1;
        iHigh = 18.06 * 1;
        iLow = 17.59 * 1;
        iVol = 7937965 * 1;
        sVol = '7,937,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 17.61 * 1;
        iOpen = 17.57 * 1;
        iHigh = 17.755 * 1;
        iLow = 17.27 * 1;
        iVol = 9135311 * 1;
        sVol = '9,135,311';
            
        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 = 17.54 * 1;
        iOpen = 17.67 * 1;
        iHigh = 17.835 * 1;
        iLow = 17.365 * 1;
        iVol = 6746245 * 1;
        sVol = '6,746,245';
            
        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 = 17.185 * 1;
        iOpen = 17.61 * 1;
        iHigh = 17.67 * 1;
        iLow = 17.10 * 1;
        iVol = 7266406 * 1;
        sVol = '7,266,406';
            
        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 = 17.08 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.425 * 1;
        iLow = 17.06 * 1;
        iVol = 6892763 * 1;
        sVol = '6,892,763';
            
        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 = 17.17 * 1;
        iOpen = 17.08 * 1;
        iHigh = 17.41 * 1;
        iLow = 16.91 * 1;
        iVol = 6798027 * 1;
        sVol = '6,798,027';
            
        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 = 17.18 * 1;
        iOpen = 17.08 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.92 * 1;
        iVol = 5834895 * 1;
        sVol = '5,834,895';
            
        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 = 17.26 * 1;
        iOpen = 17.35 * 1;
        iHigh = 17.49 * 1;
        iLow = 17.16 * 1;
        iVol = 8764175 * 1;
        sVol = '8,764,175';
            
        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 = 17.33 * 1;
        iOpen = 17.21 * 1;
        iHigh = 17.40 * 1;
        iLow = 17.13 * 1;
        iVol = 4657827 * 1;
        sVol = '4,657,827';
            
        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 = 17.38 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.49 * 1;
        iLow = 17.17 * 1;
        iVol = 5235910 * 1;
        sVol = '5,235,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 17.55 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.56 * 1;
        iLow = 17.255 * 1;
        iVol = 4935962 * 1;
        sVol = '4,935,962';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 16.75 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.51 * 1;
        iLow = 16.73 * 1;
        iVol = 6504410 * 1;
        sVol = '6,504,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 16.44 * 1;
        iOpen = 16.71 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.214 * 1;
        iVol = 5877977 * 1;
        sVol = '5,877,977';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 16.72 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.85 * 1;
        iLow = 16.45 * 1;
        iVol = 6694411 * 1;
        sVol = '6,694,411';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}